Mercado abrirá em 2 h 40 min

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
84,10+0,14 (+0,17%)
No fechamento: 04:00PM EDT
82,70 -1,40 (-1,66%)
Pré-Abertura: 06:05AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240621C000550002023-10-27 3:37PM EDT55.0027.2031.7034.900.00-11356.74%
SONY240621C000600002024-05-21 1:24PM EDT60.0021.300.000.000.00-800.00%
SONY240621C000650002024-05-10 10:43AM EDT65.0011.1118.4023.000.00-3945174.80%
SONY240621C000700002024-05-15 10:11AM EDT70.0013.500.000.000.00-800.00%
SONY240621C000750002024-06-13 3:06PM EDT75.008.950.000.000.00-100.00%
SONY240621C000760002024-06-04 9:32AM EDT76.008.900.000.000.00-200.00%
SONY240621C000770002024-06-03 10:18AM EDT77.006.900.000.000.00-500.00%
SONY240621C000780002024-05-31 10:28AM EDT78.004.290.000.000.00-100.00%
SONY240621C000790002024-05-31 10:32AM EDT79.003.480.000.000.00-100.00%
SONY240621C000800002024-06-12 2:27PM EDT80.004.570.000.000.00-100.00%
SONY240621C000810002024-06-04 3:59PM EDT81.005.430.000.000.00-500.00%
SONY240621C000820002024-06-06 1:02PM EDT82.005.700.000.000.00-200.00%
SONY240621C000830002024-06-13 10:25AM EDT83.001.580.000.000.00-100.00%
SONY240621C000840002024-06-12 2:27PM EDT84.001.330.000.000.00-200.00%
SONY240621C000850002024-06-13 3:48PM EDT85.000.700.000.000.00-401.56%
SONY240621C000860002024-06-13 11:56AM EDT86.000.380.000.000.00-30303.13%
SONY240621C000870002024-06-13 3:45PM EDT87.000.220.000.000.00-406.25%
SONY240621C000880002024-06-13 9:33AM EDT88.000.250.000.000.00-206.25%
SONY240621C000890002024-06-13 3:40PM EDT89.000.110.000.000.00-3012.50%
SONY240621C000900002024-06-13 9:55AM EDT90.000.110.000.000.00-10012.50%
SONY240621C000910002024-05-23 10:03AM EDT91.000.050.000.000.00--012.50%
SONY240621C000930002024-06-07 3:43PM EDT93.000.250.000.000.00-14012.50%
SONY240621C000950002024-06-13 1:27PM EDT95.000.060.000.000.00-3025.00%
SONY240621C000960002024-06-13 1:01PM EDT96.000.050.000.000.00-28025.00%
SONY240621C000980002024-06-13 10:09AM EDT98.000.050.000.000.00-95025.00%
SONY240621C001000002024-06-12 10:01AM EDT100.000.060.000.000.00-279025.00%
SONY240621C001050002024-06-13 1:55PM EDT105.000.070.000.000.00-2025.00%
SONY240621C001100002024-06-03 9:57AM EDT110.000.050.000.000.00-12050.00%
SONY240621C001150002024-04-25 3:04PM EDT115.000.100.001.350.00-3847144.82%
SONY240621C001200002024-02-14 12:35PM EDT120.000.350.000.750.00-2645140.63%
SONY240621C001250002024-04-05 10:38AM EDT125.000.100.002.050.00-128189.75%
SONY240621C001300002024-03-18 10:16AM EDT130.000.450.000.550.00-21,931155.86%
SONY240621C001350002024-01-29 4:26PM EDT135.000.200.000.100.00-492461131.25%
Opções de vendapara21 de junho de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240621P000500002023-11-06 11:35AM EDT50.000.330.000.300.00--2176.95%
SONY240621P000550002024-05-10 1:01PM EDT55.000.150.001.000.00-67186.43%
SONY240621P000600002024-05-21 9:30AM EDT60.000.050.000.000.00-87050.00%
SONY240621P000650002024-06-07 2:48PM EDT65.000.050.000.000.00-2050.00%
SONY240621P000690002024-06-13 12:57PM EDT69.000.050.000.000.00-12025.00%
SONY240621P000700002024-06-13 1:09PM EDT70.000.050.000.000.00-151025.00%
SONY240621P000710002024-06-13 1:06PM EDT71.000.050.000.000.00-88025.00%
SONY240621P000730002024-06-12 12:06PM EDT73.000.050.000.000.00-40025.00%
SONY240621P000750002024-06-11 12:46PM EDT75.000.050.000.000.00-2025.00%
SONY240621P000760002024-05-29 11:17AM EDT76.000.500.000.000.00--012.50%
SONY240621P000770002024-05-29 2:19PM EDT77.000.750.000.000.00--012.50%
SONY240621P000780002024-06-12 9:42AM EDT78.000.050.000.000.00-18012.50%
SONY240621P000790002024-06-13 1:08PM EDT79.000.130.000.000.00-10012.50%
SONY240621P000800002024-06-11 1:21PM EDT80.000.100.000.000.00-306.25%
SONY240621P000810002024-06-04 12:20PM EDT81.000.250.000.000.00-106.25%
SONY240621P000820002024-06-13 10:27AM EDT82.000.310.000.000.00-206.25%
SONY240621P000830002024-06-13 3:05PM EDT83.000.500.000.000.00-1203.13%
SONY240621P000840002024-06-13 12:30PM EDT84.001.080.000.000.00-1000.39%
SONY240621P000850002024-06-12 3:57PM EDT85.001.550.000.000.00-500.00%
SONY240621P000860002024-06-11 10:29AM EDT86.002.000.000.000.00-100.00%
SONY240621P000870002024-06-13 9:55AM EDT87.002.800.000.000.00-100.00%
SONY240621P000880002024-06-07 9:51AM EDT88.002.480.000.000.00-100.00%
SONY240621P000900002024-05-22 3:06PM EDT90.008.300.000.000.00-1,96000.00%
SONY240621P000950002024-05-31 9:45AM EDT95.0013.100.000.000.00-300.00%
SONY240621P001000002024-04-17 2:20PM EDT100.0018.5014.7018.200.00-550089.75%
SONY240621P001050002024-02-09 3:04PM EDT105.0010.9016.7020.000.00-3780.00%
SONY240621P001100002024-02-07 1:16PM EDT110.0013.7021.5024.500.00-1000.00%
SONY240621P001150002024-02-07 2:39PM EDT115.0017.9025.2029.900.00-400.00%
SONY240621P001250002024-01-26 10:30AM EDT125.0029.5034.7039.500.00-100.00%