Mercado abrirá em 9 h 3 min

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,96-1,04 (-1,22%)
No fechamento: 04:00PM EDT
84,99 +1,03 (+1,23%)
Pós-fechamento: 07:53PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY250620C000400002024-05-14 3:09PM EDT40.0043.4043.5048.500.00--161.96%
SONY250620C000600002024-06-04 1:23PM EDT60.0029.7925.5030.500.00-11355.27%
SONY250620C000650002024-06-10 11:13AM EDT65.0025.0023.2023.800.00-1640.48%
SONY250620C000700002024-06-12 10:42AM EDT70.0020.3619.3019.80-0.54-2.58%12037.34%
SONY250620C000750002024-06-10 11:16AM EDT75.0017.2013.9016.100.00-213634.66%
SONY250620C000800002024-06-07 9:46AM EDT80.0014.0012.4013.900.00-16335.93%
SONY250620C000850002024-06-10 10:07AM EDT85.0010.709.6010.500.00-75132.46%
SONY250620C000900002024-06-06 10:16AM EDT90.009.107.308.300.00-25831.67%
SONY250620C000950002024-06-04 11:49AM EDT95.006.405.405.700.00-12428.64%
SONY250620C001000002024-06-12 9:46AM EDT100.004.403.904.40+0.10+2.33%110828.56%
SONY250620C001050002024-06-12 3:23PM EDT105.003.022.453.10-0.88-22.56%315427.51%
SONY250620C001100002024-06-06 9:46AM EDT110.002.852.002.950.00-2829.97%
SONY250620C001150002024-03-20 10:06AM EDT115.003.502.102.250.00--129.80%
SONY250620C001250002024-05-28 9:30AM EDT125.000.700.350.900.00-1227.03%
SONY250620C001300002024-05-22 10:30AM EDT130.000.550.250.700.00-17627.37%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY250620P000400002024-05-10 3:51PM EDT40.000.400.002.250.00--1052.71%
SONY250620P000450002024-05-09 12:06PM EDT45.000.550.002.350.00-41656.25%
SONY250620P000500002024-05-10 1:21PM EDT50.000.980.052.500.00-1249.70%
SONY250620P000550002024-06-04 12:11PM EDT55.000.700.002.800.00-1444.48%
SONY250620P000600002024-05-02 10:02AM EDT60.001.651.101.500.00-113130.37%
SONY250620P000650002024-06-12 11:33AM EDT65.001.501.351.80-0.90-37.50%15517126.60%
SONY250620P000700002024-05-30 3:48PM EDT70.003.002.202.550.00-17324.52%
SONY250620P000750002024-06-11 1:49PM EDT75.003.303.303.600.00-10016322.58%
SONY250620P000800002024-06-04 10:53AM EDT80.004.704.905.300.00-44521.55%
SONY250620P000850002024-06-04 12:06PM EDT85.006.606.908.100.00-162922.28%
SONY250620P000900002024-06-11 3:56PM EDT90.009.207.5010.000.00-4822518.70%
SONY250620P000950002024-06-06 11:34AM EDT95.0011.0010.7013.400.00-225917.88%
SONY250620P001000002024-06-12 10:03AM EDT100.0015.9014.4018.90-1.00-5.92%1123.34%
SONY250620P001050002024-04-25 10:38AM EDT105.0023.3022.0027.000.00--037.26%
SONY250620P001100002024-04-12 10:40AM EDT110.0026.1032.0037.000.00-1156.13%