Mercado fechará em 4 h 23 min

Sony Group Corporation (SONY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
81,72-1,25 (-1,50%)
A partir de 11:36AM EDT. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419C000450002023-12-01 4:00PM EDT45.0042.2048.1052.500.00-221,346.48%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-161,381.74%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100513.48%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-79829.40%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12229.39%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.005.008.900.00-215072.07%
SONY240419C000800002024-04-09 1:03PM EDT80.004.751.952.100.00-116734.57%
SONY240419C000810002024-04-17 9:57AM EDT81.001.401.151.25-4.10-74.55%2328.47%
SONY240419C000820002024-04-17 11:01AM EDT82.000.700.550.65-0.90-56.25%31926.37%
SONY240419C000830002024-04-17 10:19AM EDT83.000.300.200.30-0.62-67.39%85526.07%
SONY240419C000840002024-04-17 10:19AM EDT84.000.110.100.15-0.34-75.56%22728.03%
SONY240419C000850002024-04-16 3:59PM EDT85.000.250.000.100.00-734332.23%
SONY240419C000860002024-04-16 11:30AM EDT86.000.100.000.650.00-510654.49%
SONY240419C000870002024-04-15 3:44PM EDT87.000.050.000.050.00-21639.65%
SONY240419C000880002024-04-12 9:30AM EDT88.000.150.000.200.00-13151.95%
SONY240419C000890002024-04-16 11:12AM EDT89.000.130.001.250.00-1215695.12%
SONY240419C000900002024-04-16 12:53PM EDT90.000.050.000.600.00-573182.62%
SONY240419C000910002024-04-16 10:41AM EDT91.000.010.000.200.00-14769.92%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.001.500.00-1126125.00%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.001.500.00-12132.32%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.001.500.00-46139.45%
SONY240419C000950002024-04-17 10:00AM EDT95.000.100.000.20+0.02+25.00%12,69391.41%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.000.050.00-1186.72%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.050.00-51,80395.31%
SONY240419C001050002024-04-16 11:12AM EDT105.000.080.001.350.00-123,244202.73%
SONY240419C001100002024-04-15 2:00PM EDT110.000.030.000.800.00-21,517203.91%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.250.00-2273185.16%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.000.050.00-14165.63%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120242.58%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36284.18%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419P000450002024-02-27 10:30AM EDT45.000.100.000.750.00--1385.16%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28316.80%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11271.88%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038199.22%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.000.050.00-11,241109.38%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.350.00-240107.42%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.100.00-673151.95%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.002.150.00-35110.25%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.001.750.00-102078.52%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.100.00-205229.10%
SONY240419P000800002024-04-15 2:03PM EDT80.000.200.100.200.00-31,70726.56%
SONY240419P000810002024-04-16 3:50PM EDT81.000.300.300.35+0.11+57.89%1010922.07%
SONY240419P000820002024-04-16 3:22PM EDT82.000.330.700.800.00-1018622.07%
SONY240419P000830002024-04-17 9:34AM EDT83.001.201.301.45+0.50+71.43%5614820.61%
SONY240419P000840002024-04-16 2:10PM EDT84.002.052.152.30+0.85+70.83%34017.97%
SONY240419P000850002024-04-17 11:17AM EDT85.003.153.103.30+1.05+50.00%101,03423.83%
SONY240419P000860002024-04-17 10:34AM EDT86.004.204.005.00+1.40+50.00%123174.02%
SONY240419P000870002024-04-16 11:30AM EDT87.003.675.005.300.00-178935.16%
SONY240419P000880002024-04-10 9:59AM EDT88.003.885.706.300.00-11340.63%
SONY240419P000890002024-03-25 10:37AM EDT89.003.866.907.300.00-22345.31%
SONY240419P000900002024-04-11 3:14PM EDT90.005.908.008.400.00-22166.99%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-200.00%
SONY240419P001000002024-02-16 11:31AM EDT100.0010.5011.2015.000.00-102240.00%
SONY240419P001050002024-02-07 12:52PM EDT105.008.9015.1019.800.00-200.00%
SONY240419P001100002024-02-13 1:17PM EDT110.0014.2620.6025.200.00-200.00%
SONY240419P001150002023-12-22 10:38AM EDT115.0023.2014.5019.000.00-100.00%
SONY240419P001200002023-11-20 2:46PM EDT120.0032.4828.1031.500.00--00.00%