Mercado fechado

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
81,30-0,58 (-0,71%)
No fechamento: 04:00PM EDT
81,61 +0,31 (+0,38%)
Pós-fechamento: 07:48PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240426C000800002024-03-26 11:56AM EDT80.008.101.551.950.00-2026.66%
SONY240426C000810002024-04-17 9:38AM EDT81.001.861.151.300.00-1325.49%
SONY240426C000820002024-04-19 3:56PM EDT82.000.750.700.80-0.60-44.44%71324.71%
SONY240426C000830002024-04-19 2:31PM EDT83.000.450.400.45-0.26-36.62%155624.17%
SONY240426C000840002024-04-18 3:55PM EDT84.000.350.150.25-0.10-22.22%153524.51%
SONY240426C000850002024-04-19 3:58PM EDT85.000.150.050.15-0.20-57.14%44625.68%
SONY240426C000860002024-04-15 3:57PM EDT86.000.280.000.100.00-1444427.54%
SONY240426C000870002024-04-16 9:59AM EDT87.000.200.000.100.00-12231.84%
SONY240426C000880002024-04-18 1:19PM EDT88.000.040.000.050.00-12231.45%
SONY240426C000890002024-04-19 9:42AM EDT89.000.050.000.70-0.27-84.37%21454.00%
SONY240426C000900002024-04-12 3:52PM EDT90.000.150.000.750.00-152959.77%
SONY240426C000910002024-04-05 11:41AM EDT91.000.270.000.750.00-81564.36%
SONY240426C000920002024-04-08 1:04PM EDT92.000.110.000.750.00-1368.75%
SONY240426C000930002024-03-26 9:57AM EDT93.000.560.000.750.00-1173.05%
SONY240426C000940002024-04-02 2:01PM EDT94.000.250.000.750.00-1277.15%
SONY240426C000950002024-04-01 11:01AM EDT95.000.200.000.750.00-6981.25%
SONY240426C000960002024-03-25 2:36PM EDT96.000.230.000.750.00-2185.25%
SONY240426C000970002024-03-20 3:29PM EDT97.000.600.000.750.00--289.06%
SONY240426C001000002024-04-01 10:48AM EDT100.000.140.000.750.00-341100.39%
Opções de vendapara26 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240426P000760002024-04-19 11:32AM EDT76.000.220.000.10+0.02+10.00%1332.23%
SONY240426P000780002024-04-17 12:37PM EDT78.000.200.150.250.00-1329.00%
SONY240426P000790002024-04-15 2:37PM EDT79.000.350.250.350.00-181826.03%
SONY240426P000800002024-04-19 3:35PM EDT80.000.500.450.55+0.20+66.67%31124.17%
SONY240426P000810002024-04-16 1:31PM EDT81.000.580.800.900.00-11523.29%
SONY240426P000820002024-04-19 3:23PM EDT82.001.321.301.45+0.33+33.33%292823.58%
SONY240426P000830002024-04-19 1:25PM EDT83.001.911.002.15+0.16+9.14%304324.17%
SONY240426P000840002024-04-17 12:43PM EDT84.002.782.752.950.00-212724.51%
SONY240426P000850002024-04-19 11:03AM EDT85.003.503.403.90+1.70+94.44%316427.93%
SONY240426P000860002024-04-17 2:37PM EDT86.004.384.404.900.00-17132.91%
SONY240426P000870002024-04-04 2:05PM EDT87.002.355.206.600.00-908062.45%
SONY240426P000880002024-03-28 11:59AM EDT88.003.205.508.100.00-1182.62%
SONY240426P000910002024-03-27 10:00AM EDT91.004.908.8011.800.00-1073.83%
SONY240426P000920002024-04-08 9:37AM EDT92.007.4510.2012.500.00-1080.57%