Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.138,04 +1.554,65 (+2,30%)
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 junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620C00040000 | 2024-07-23 3:15PM EDT | 40.00 | 53.00 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 64.44% |
| SONY250620C00060000 | 2024-07-15 9:35AM EDT | 60.00 | 38.75 | 28.10 | 33.00 | 0.00 | - | 3 | 13 | 57.63% |
| SONY250620C00065000 | 2024-07-10 2:58PM EDT | 65.00 | 31.50 | 24.50 | 28.30 | 0.00 | - | 3 | 7 | 51.06% |
| SONY250620C00070000 | 2024-07-17 12:30PM EDT | 70.00 | 29.97 | 20.50 | 24.00 | 0.00 | - | 1 | 31 | 46.27% |
| SONY250620C00075000 | 2024-07-01 10:48AM EDT | 75.00 | 16.80 | 17.10 | 21.00 | 0.00 | - | 1 | 199 | 45.93% |
| SONY250620C00080000 | 2024-07-15 11:06AM EDT | 80.00 | 21.25 | 14.70 | 16.50 | 0.00 | - | 1 | 71 | 39.70% |
| SONY250620C00085000 | 2024-07-18 1:08PM EDT | 85.00 | 16.32 | 11.80 | 13.40 | 0.00 | - | 2 | 120 | 37.59% |
| SONY250620C00090000 | 2024-07-24 1:51PM EDT | 90.00 | 10.70 | 9.20 | 10.90 | 0.00 | - | 1 | 66 | 36.49% |
| SONY250620C00095000 | 2024-07-12 12:26PM EDT | 95.00 | 11.90 | 7.10 | 7.60 | 0.00 | - | 2 | 56 | 32.04% |
| SONY250620C00100000 | 2024-07-19 12:35PM EDT | 100.00 | 5.80 | 5.40 | 5.80 | -1.20 | -17.14% | 5 | 221 | 31.15% |
| SONY250620C00105000 | 2024-07-16 2:29PM EDT | 105.00 | 6.60 | 4.00 | 6.30 | 0.00 | - | 1 | 194 | 36.84% |
| SONY250620C00110000 | 2024-07-10 11:14AM EDT | 110.00 | 4.50 | 2.95 | 3.50 | 0.00 | - | 2 | 11 | 30.84% |
| SONY250620C00115000 | 2024-07-16 10:39AM EDT | 115.00 | 4.11 | 2.10 | 3.20 | 0.00 | - | 3 | 2 | 32.79% |
| SONY250620C00125000 | 2024-06-20 10:24AM EDT | 125.00 | 0.70 | 1.60 | 2.80 | 0.00 | - | 1 | 1 | 36.52% |
| SONY250620C00130000 | 2024-07-25 1:26PM EDT | 130.00 | 1.04 | 0.60 | 2.10 | 0.00 | - | 1 | 81 | 35.62% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620P00040000 | 2024-05-10 3:51PM EDT | 40.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 10 | 58.11% |
| SONY250620P00045000 | 2024-05-09 12:06PM EDT | 45.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 4 | 16 | 51.10% |
| SONY250620P00050000 | 2024-05-10 1:21PM EDT | 50.00 | 0.98 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 55.25% |
| SONY250620P00055000 | 2024-06-04 12:11PM EDT | 55.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | 1 | 0 | 49.50% |
| SONY250620P00060000 | 2024-07-09 3:56PM EDT | 60.00 | 0.58 | 0.85 | 1.20 | 0.00 | - | 7 | 133 | 32.48% |
| SONY250620P00065000 | 2024-07-09 3:56PM EDT | 65.00 | 0.91 | 1.30 | 1.85 | 0.00 | - | 7 | 171 | 31.15% |
| SONY250620P00070000 | 2024-07-09 9:30AM EDT | 70.00 | 1.70 | 2.00 | 3.60 | 0.00 | - | 70 | 55 | 33.69% |
| SONY250620P00075000 | 2024-07-23 10:38AM EDT | 75.00 | 2.20 | 2.95 | 3.70 | 0.00 | - | 10 | 194 | 27.70% |
| SONY250620P00080000 | 2024-07-05 12:59PM EDT | 80.00 | 4.50 | 4.50 | 5.60 | 0.00 | - | 35 | 30 | 27.81% |
| SONY250620P00085000 | 2024-07-25 10:55AM EDT | 85.00 | 6.86 | 6.40 | 7.20 | 0.00 | - | 2 | 41 | 25.54% |
| SONY250620P00090000 | 2024-07-23 10:54AM EDT | 90.00 | 6.80 | 8.60 | 10.20 | 0.00 | - | 35 | 236 | 26.28% |
| SONY250620P00095000 | 2024-07-24 11:25AM EDT | 95.00 | 10.45 | 11.50 | 12.10 | 0.00 | - | 1 | 59 | 22.24% |
| SONY250620P00100000 | 2024-07-26 1:10PM EDT | 100.00 | 14.90 | 14.70 | 17.20 | -1.00 | -6.29% | 5 | 2 | 27.06% |
| SONY250620P00105000 | 2024-04-25 10:38AM EDT | 105.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | - | 0 | 46.35% |
| SONY250620P00110000 | 2024-04-12 10:40AM EDT | 110.00 | 26.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 57.90% |
© 2024 Yahoo. Todos os direitos reservados.