Mercado fechado
BOVESPA
134.572,45 -1.930,03 (-1,41%) MERVAL
1.721.668,00 -43.797,00 (-2,48%) MXX
51.083,44 -578,04 (-1,12%) PETROLEO CRU
68,16 -0,99 (-1,43%) OURO
2.526,80 -16,30 (-0,64%) Bitcoin USD
54.344,73 +520,21 (+0,97%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240920C00075000 | 2024-08-02 2:10PM EDT | 75.00 | 8.40 | 20.80 | 24.80 | 0.00 | - | 1 | 4 | 227.81% |
| SONY240920C00080000 | 2024-09-05 12:41PM EDT | 80.00 | 14.50 | 9.00 | 11.90 | 0.00 | - | 1 | 166 | 85.60% |
| SONY240920C00084000 | 2024-08-22 3:44PM EDT | 84.00 | 8.00 | 6.50 | 6.80 | 0.00 | - | - | 4 | 42.63% |
| SONY240920C00085000 | 2024-08-26 9:50AM EDT | 85.00 | 8.65 | 5.60 | 5.90 | 0.00 | - | 1 | 105 | 40.11% |
| SONY240920C00086000 | 2024-08-26 10:38AM EDT | 86.00 | 7.50 | 4.80 | 5.70 | 0.00 | - | - | 1 | 49.61% |
| SONY240920C00087000 | 2024-09-06 9:57AM EDT | 87.00 | 4.86 | 4.00 | 4.30 | -3.90 | -44.52% | 1 | 12 | 37.26% |
| SONY240920C00087500 | 2024-09-03 1:02PM EDT | 87.50 | 9.10 | 3.60 | 3.90 | 0.00 | - | 1 | 103 | 36.13% |
| SONY240920C00088000 | 2024-08-26 12:13PM EDT | 88.00 | 5.60 | 3.30 | 3.50 | 0.00 | - | 5 | 6 | 34.82% |
| SONY240920C00089000 | 2024-08-28 1:57PM EDT | 89.00 | 8.30 | 2.60 | 2.80 | 0.00 | - | 1 | 2 | 33.18% |
| SONY240920C00090000 | 2024-09-06 3:21PM EDT | 90.00 | 2.03 | 2.05 | 2.20 | -4.27 | -67.78% | 54 | 365 | 32.08% |
| SONY240920C00091000 | 2024-09-06 1:29PM EDT | 91.00 | 1.75 | 1.55 | 1.70 | -3.85 | -68.75% | 24 | 9 | 31.42% |
| SONY240920C00092000 | 2024-09-04 10:04AM EDT | 92.00 | 3.50 | 1.10 | 1.25 | 0.00 | - | 1 | 21 | 30.37% |
| SONY240920C00092500 | 2024-09-06 3:58PM EDT | 92.50 | 1.05 | 0.95 | 1.10 | -3.97 | -79.08% | 5 | 119 | 30.59% |
| SONY240920C00093000 | 2024-09-06 3:56PM EDT | 93.00 | 0.84 | 0.65 | 0.95 | -3.66 | -81.33% | 300 | 47 | 30.54% |
| SONY240920C00094000 | 2024-09-06 3:30PM EDT | 94.00 | 0.60 | 0.55 | 0.70 | -1.65 | -73.33% | 78 | 6 | 30.52% |
| SONY240920C00095000 | 2024-09-06 3:28PM EDT | 95.00 | 0.45 | 0.35 | 0.50 | -2.05 | -82.00% | 200 | 309 | 30.37% |
| SONY240920C00096000 | 2024-09-04 3:57PM EDT | 96.00 | 0.35 | 0.25 | 0.35 | -1.05 | -75.00% | 5 | 68 | 30.27% |
| SONY240920C00097000 | 2024-09-06 1:57PM EDT | 97.00 | 0.20 | 0.15 | 0.20 | -0.84 | -80.77% | 7 | 26 | 28.81% |
| SONY240920C00097500 | 2024-09-06 9:55AM EDT | 97.50 | 0.20 | 0.10 | 0.20 | -0.70 | -77.78% | 1 | 36 | 30.27% |
| SONY240920C00098000 | 2024-09-03 12:12PM EDT | 98.00 | 1.20 | 0.10 | 0.20 | 0.00 | - | 2 | 4 | 31.74% |
| SONY240920C00099000 | 2024-09-03 10:18AM EDT | 99.00 | 1.00 | 0.05 | 0.35 | 0.00 | - | 1 | 13 | 39.80% |
| SONY240920C00100000 | 2024-09-06 3:41PM EDT | 100.00 | 0.06 | 0.05 | 0.60 | -0.22 | -78.57% | 82 | 162 | 49.95% |
| SONY240920C00101000 | 2024-09-03 10:59AM EDT | 101.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 58.20% |
| SONY240920C00102000 | 2024-08-29 12:55PM EDT | 102.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 2 | 60.16% |
| SONY240920C00105000 | 2024-09-03 3:27PM EDT | 105.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 50.00% |
| SONY240920C00110000 | 2024-08-26 12:21PM EDT | 110.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 13 | 92.29% |
Opções de vendapara20 de setembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240920P00065000 | 2024-08-07 12:31PM EDT | 65.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 9 | 108.79% |
| SONY240920P00070000 | 2024-08-06 3:55PM EDT | 70.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 101.76% |
| SONY240920P00075000 | 2024-09-06 3:33PM EDT | 75.00 | 0.15 | 0.00 | 0.25 | +0.10 | +200.00% | 97 | 127 | 54.30% |
| SONY240920P00078000 | 2024-09-06 1:14PM EDT | 78.00 | 0.69 | 0.05 | 0.45 | +0.64 | +1,280.00% | 4 | 30 | 51.47% |
| SONY240920P00079000 | 2024-09-06 1:13PM EDT | 79.00 | 0.12 | 0.05 | 0.80 | +0.07 | +140.00% | 4 | 14 | 54.74% |
| SONY240920P00080000 | 2024-09-06 1:22PM EDT | 80.00 | 0.18 | 0.15 | 0.25 | +0.12 | +200.00% | 69 | 198 | 44.24% |
| SONY240920P00081000 | 2024-09-06 1:13PM EDT | 81.00 | 0.20 | 0.15 | 0.25 | +0.12 | +150.00% | 8 | 24 | 40.63% |
| SONY240920P00082000 | 2024-09-06 10:48AM EDT | 82.00 | 0.23 | 0.20 | 0.30 | -0.38 | -62.30% | 1 | 35 | 38.82% |
| SONY240920P00083000 | 2024-09-05 11:13AM EDT | 83.00 | 0.54 | 0.00 | 0.40 | 0.00 | - | 8 | 24 | 38.14% |
| SONY240920P00084000 | 2024-09-05 11:51AM EDT | 84.00 | 0.17 | 0.40 | 0.45 | 0.00 | - | 16 | 28 | 35.45% |
| SONY240920P00085000 | 2024-09-06 2:02PM EDT | 85.00 | 0.50 | 0.50 | 0.60 | +0.25 | +100.00% | 8 | 212 | 34.82% |
| SONY240920P00086000 | 2024-09-06 3:28PM EDT | 86.00 | 0.65 | 0.65 | 0.75 | +0.41 | +170.83% | 25 | 137 | 33.35% |
| SONY240920P00087500 | 2024-09-04 11:24AM EDT | 87.50 | 0.25 | 0.95 | 1.10 | 0.00 | - | 1 | 56 | 31.98% |
| SONY240920P00088000 | 2024-09-06 2:35PM EDT | 88.00 | 1.20 | 1.10 | 1.20 | +0.50 | +71.43% | 10 | 1 | 30.81% |
| SONY240920P00089000 | 2024-09-06 10:16AM EDT | 89.00 | 1.10 | 1.40 | 1.55 | +0.85 | +340.00% | 8 | 11 | 30.15% |
| SONY240920P00090000 | 2024-09-06 1:15PM EDT | 90.00 | 1.70 | 1.80 | 1.95 | +1.10 | +183.33% | 77 | 103 | 29.15% |
| SONY240920P00091000 | 2024-09-06 2:33PM EDT | 91.00 | 2.50 | 2.30 | 2.45 | +1.75 | +233.33% | 14 | 7 | 28.44% |
| SONY240920P00092000 | 2024-09-06 2:50PM EDT | 92.00 | 3.10 | 2.85 | 3.10 | +2.10 | +210.00% | 10 | 69 | 28.81% |
| SONY240920P00092500 | 2024-09-05 10:04AM EDT | 92.50 | 1.05 | 3.20 | 3.40 | 0.00 | - | 10 | 28 | 28.13% |
| SONY240920P00093000 | 2024-09-06 10:10AM EDT | 93.00 | 3.50 | 2.60 | 3.80 | +2.10 | +150.00% | 10 | 43 | 28.83% |
| SONY240920P00094000 | 2024-09-06 9:45AM EDT | 94.00 | 3.60 | 4.30 | 5.50 | +2.00 | +125.00% | 6 | 42 | 45.31% |
| SONY240920P00095000 | 2024-09-06 3:44PM EDT | 95.00 | 5.14 | 5.10 | 5.40 | +3.09 | +150.73% | 9 | 64 | 29.25% |
| SONY240920P00096000 | 2024-09-06 11:39AM EDT | 96.00 | 5.80 | 4.10 | 6.30 | +3.20 | +123.08% | 1 | 131 | 30.27% |
| SONY240920P00097000 | 2024-09-05 11:26AM EDT | 97.00 | 3.50 | 5.20 | 8.90 | 0.00 | - | 1 | 80 | 65.63% |
| SONY240920P00097500 | 2024-09-04 9:39AM EDT | 97.50 | 3.90 | 5.60 | 9.40 | 0.00 | - | 1 | 113 | 67.77% |
| SONY240920P00098000 | 2024-09-05 9:51AM EDT | 98.00 | 4.00 | 6.10 | 10.00 | 0.00 | - | 1 | 45 | 71.63% |
| SONY240920P00099000 | 2024-08-30 10:20AM EDT | 99.00 | 2.53 | 7.00 | 10.90 | 0.00 | - | 2 | 2 | 73.97% |
| SONY240920P00100000 | 2024-08-28 2:44PM EDT | 100.00 | 4.20 | 8.00 | 11.90 | 0.00 | - | - | 2 | 77.95% |
| SONY240920P00101000 | 2024-08-29 11:20AM EDT | 101.00 | 4.50 | 9.00 | 13.00 | 0.00 | - | - | 0 | 83.64% |
| SONY240920P00102000 | 2024-08-28 1:53PM EDT | 102.00 | 5.60 | 9.90 | 14.00 | 0.00 | - | - | 2 | 87.40% |
© 2024 Yahoo. Todos os direitos reservados.