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 EDT65.0031.0029.2033.500.00-136160.74%
SONY240719C000700002024-07-12 2:28PM EDT70.0025.9324.1028.50+3.62+16.23%256129.69%
SONY240719C000750002024-07-09 1:04PM EDT75.0015.5019.1023.500.00-5161105.47%
SONY240719C000790002024-06-26 10:11AM EDT79.004.1015.2019.500.00--1490.63%
SONY240719C000800002024-07-11 2:52PM EDT80.0015.5015.6016.700.00-179567.77%
SONY240719C000810002024-07-11 2:18PM EDT81.0015.2013.3017.30+0.70+4.83%17277.83%
SONY240719C000820002024-07-01 11:04AM EDT82.003.8012.1016.500.00-24373.24%
SONY240719C000830002024-06-27 10:36AM EDT83.002.7511.1015.500.00--2468.75%
SONY240719C000840002024-07-12 3:12PM EDT84.0012.8210.0014.40+10.27+402.75%12957.03%
SONY240719C000850002024-07-12 1:29PM EDT85.0011.3010.6011.80+0.49+4.53%24,66352.93%
SONY240719C000860002024-07-10 11:25AM EDT86.006.838.4012.400.00-13960.45%
SONY240719C000870002024-07-12 3:50PM EDT87.009.387.4011.30+3.61+62.56%1753.32%
SONY240719C000880002024-07-05 3:50PM EDT88.001.006.409.900.00-524795.12%
SONY240719C000890002024-07-11 12:35PM EDT89.007.105.409.400.00-111699.98%
SONY240719C000900002024-07-12 3:40PM EDT90.006.504.407.50+0.70+12.07%2571,60472.02%
SONY240719C000910002024-07-11 9:43AM EDT91.005.203.807.100.00-1478.86%
SONY240719C000920002024-07-10 3:13PM EDT92.001.754.106.500.00-113054.05%
SONY240719C000950002024-07-12 2:24PM EDT95.001.851.751.95+0.05+2.78%6019725.54%
SONY240719C001000002024-07-12 3:46PM EDT100.000.200.150.20-0.10-33.33%2624824.71%
SONY240719C001050002024-07-10 9:30AM EDT105.000.050.000.300.00-140048.83%
SONY240719C001100002024-07-12 3:21PM EDT110.000.050.000.15-0.03-37.50%2885650.78%
SONY240719C001150002024-07-11 3:32PM EDT115.000.050.000.100.00-816560.55%
SONY240719C001200002024-06-12 1:54PM EDT120.000.050.000.500.00-252793.95%
SONY240719C001250002024-06-12 11:42AM EDT125.000.050.000.750.00-13116.21%
SONY240719C001300002024-06-10 1:00PM EDT130.000.050.000.150.00-22199.22%
SONY240719C001350002024-06-10 1:58PM EDT135.000.050.000.050.00-21221396.09%
SONY240719C001400002024-06-10 1:15PM EDT140.000.050.000.100.00-2932113.28%
SONY240719C001450002024-06-10 1:16PM EDT145.000.050.000.100.00--18122.66%
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--1302.34%
SONY240719P000500002024-06-27 3:21PM EDT50.000.050.001.350.00-5151297.27%
SONY240719P000600002024-06-21 10:05AM EDT60.000.050.000.950.00-35208.98%
SONY240719P000650002024-06-06 9:31AM EDT65.000.220.000.750.00-2372170.12%
SONY240719P000690002024-07-09 9:42AM EDT69.000.050.000.200.00-6470117.19%
SONY240719P000700002024-07-09 9:42AM EDT70.000.050.000.200.00-4076112.50%
SONY240719P000750002024-07-10 10:31AM EDT75.000.050.000.050.00-2022075.00%
SONY240719P000770002024-07-09 11:06AM EDT77.000.050.001.350.00-39123.44%
SONY240719P000790002024-07-11 3:33PM EDT79.000.050.000.050.00-626360.94%
SONY240719P000800002024-07-11 3:33PM EDT80.000.050.000.050.00-2081,92057.03%
SONY240719P000810002024-07-11 3:33PM EDT81.000.050.000.050.00-3446553.91%
SONY240719P000820002024-07-11 12:35PM EDT82.000.060.000.750.00-415882.03%
SONY240719P000830002024-07-11 12:18PM EDT83.000.060.000.100.00-516051.95%
SONY240719P000840002024-07-10 3:52PM EDT84.000.050.001.350.00-22426785.25%
SONY240719P000850002024-07-10 3:59PM EDT85.000.100.000.100.00-2051,65450.39%
SONY240719P000860002024-07-11 3:50PM EDT86.000.050.000.750.00-14262.55%
SONY240719P000870002024-07-10 3:52PM EDT87.000.100.000.950.00-357461.72%
SONY240719P000890002024-07-12 10:51AM EDT89.000.080.000.15-0.72-90.00%127137.50%
SONY240719P000900002024-07-12 3:54PM EDT90.000.100.000.15-0.03-23.08%1621033.20%
SONY240719P000910002024-07-11 9:58AM EDT91.000.150.050.150.00-104628.81%
SONY240719P000950002024-07-12 3:54PM EDT95.000.650.600.70-0.35-35.00%811,09221.92%
SONY240719P001000002024-02-27 2:30PM EDT100.0014.7014.0014.500.00-11,093225.93%
SONY240719P001050002024-02-16 4:32PM EDT105.0016.1017.4018.300.00-623233.35%
SONY240719P001100002024-02-07 2:28PM EDT110.0013.8020.8024.500.00-10259.01%
SONY240719P001150002024-02-07 2:40PM EDT115.0018.0025.2030.000.00-20284.38%