Mercado fechado

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
96,07+0,44 (+0,46%)
No fechamento: 04:00PM EDT
96,04 -0,03 (-0,03%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240719C000600002024-05-14 10:33AM EDT60.0022.0523.9026.400.00-140.00%
SONY240719C000650002024-07-11 9:37AM EDT65.0031.0029.2033.500.00-136173.63%
SONY240719C000700002024-07-12 2:28PM EDT70.0025.9324.1028.50+3.62+16.23%256140.04%
SONY240719C000750002024-07-09 1:04PM EDT75.0015.5019.1023.500.00-5161114.06%
SONY240719C000790002024-06-26 10:11AM EDT79.004.1015.2019.500.00--1497.85%
SONY240719C000800002024-07-11 2:52PM EDT80.0015.5015.6016.700.00-179573.24%
SONY240719C000810002024-07-12 10:37AM EDT81.0015.2013.3017.30+0.70+4.83%17284.08%
SONY240719C000820002024-07-01 11:04AM EDT82.003.8012.1016.500.00-24379.20%
SONY240719C000830002024-06-27 10:36AM EDT83.002.7511.1015.500.00--2474.32%
SONY240719C000840002024-07-12 3:12PM EDT84.0012.8210.0014.40+10.27+402.75%12961.62%
SONY240719C000850002024-07-12 1:29PM EDT85.0011.3010.6011.80+0.49+4.53%24,66357.23%
SONY240719C000860002024-07-10 11:25AM EDT86.006.838.4012.400.00-13965.33%
SONY240719C000870002024-07-12 3:50PM EDT87.009.387.4011.30+3.61+62.56%1757.62%
SONY240719C000880002024-07-05 3:50PM EDT88.001.006.409.900.00-5247102.73%
SONY240719C000890002024-07-11 12:35PM EDT89.007.105.409.400.00-1116108.01%
SONY240719C000900002024-07-12 3:40PM EDT90.006.504.407.50+0.70+12.07%2571,60477.78%
SONY240719C000910002024-07-11 9:43AM EDT91.005.203.807.100.00-1485.21%
SONY240719C000920002024-07-10 3:13PM EDT92.001.754.106.500.00-113058.40%
SONY240719C000950002024-07-12 3:43PM EDT95.001.851.751.95+0.05+2.78%6019727.59%
SONY240719C001000002024-07-12 3:45PM EDT100.000.200.150.20-0.10-33.33%2624826.71%
SONY240719C001050002024-07-10 9:30AM EDT105.000.050.000.300.00-140052.73%
SONY240719C001100002024-07-12 3:21PM EDT110.000.050.000.15-0.03-37.50%2885654.88%
SONY240719C001150002024-07-11 3:32PM EDT115.000.050.000.100.00-816565.23%
SONY240719C001200002024-06-12 1:54PM EDT120.000.050.000.500.00-2527101.56%
SONY240719C001250002024-06-12 11:42AM EDT125.000.050.000.750.00-13125.49%
SONY240719C001300002024-06-10 1:00PM EDT130.000.050.000.150.00-221107.42%
SONY240719C001350002024-06-10 1:58PM EDT135.000.050.000.050.00-212213103.91%
SONY240719C001400002024-06-10 1:15PM EDT140.000.050.000.100.00-2932122.66%
SONY240719C001450002024-06-10 1:16PM EDT145.000.050.000.100.00--18132.03%
Opções de vendapara19 de julho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240719P000450002023-11-21 4:50PM EDT45.000.150.000.750.00--1326.56%
SONY240719P000500002024-06-27 3:21PM EDT50.000.050.001.350.00-5151321.09%
SONY240719P000600002024-06-21 10:05AM EDT60.000.050.000.950.00-35225.59%
SONY240719P000650002024-06-06 9:31AM EDT65.000.220.000.750.00-2372183.79%
SONY240719P000690002024-07-09 9:42AM EDT69.000.050.000.200.00-6470126.56%
SONY240719P000700002024-07-09 9:42AM EDT70.000.050.000.200.00-4076121.48%
SONY240719P000750002024-07-10 10:31AM EDT75.000.050.000.050.00-2022081.25%
SONY240719P000770002024-07-09 11:06AM EDT77.000.050.001.350.00-39133.30%
SONY240719P000790002024-07-11 3:33PM EDT79.000.050.000.050.00-626365.63%
SONY240719P000800002024-07-11 3:33PM EDT80.000.050.000.050.00-2081,92061.72%
SONY240719P000810002024-07-11 3:33PM EDT81.000.050.000.050.00-3446558.20%
SONY240719P000820002024-07-11 12:35PM EDT82.000.060.000.750.00-415888.67%
SONY240719P000830002024-07-11 12:18PM EDT83.000.060.000.100.00-516056.25%
SONY240719P000840002024-07-10 3:52PM EDT84.000.050.001.350.00-22426792.09%
SONY240719P000850002024-07-10 3:59PM EDT85.000.100.000.100.00-2051,65454.30%
SONY240719P000860002024-07-11 3:50PM EDT86.000.050.000.750.00-14267.58%
SONY240719P000870002024-07-10 3:52PM EDT87.000.100.000.950.00-357466.70%
SONY240719P000890002024-07-12 10:51AM EDT89.000.080.000.15-0.72-90.00%127140.53%
SONY240719P000900002024-07-12 3:54PM EDT90.000.100.000.15-0.03-23.08%1621035.84%
SONY240719P000910002024-07-11 9:58AM EDT91.000.150.050.150.00-104631.15%
SONY240719P000950002024-07-12 3:53PM EDT95.000.650.600.70-0.35-35.00%811,09223.68%
SONY240719P001000002024-02-27 2:30PM EDT100.0014.7014.0014.500.00-11,093243.99%
SONY240719P001050002024-02-16 4:32PM EDT105.0016.1017.4018.300.00-623252.05%
SONY240719P001100002024-02-07 2:28PM EDT110.0013.8020.8024.500.00-10279.79%
SONY240719P001150002024-02-07 2:40PM EDT115.0018.0025.2030.000.00-20307.15%