Mercado abrirá em 2 h 56 min

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
81,88+0,30 (+0,37%)
No fechamento: 04:00PM EDT
81,60 -0,28 (-0,34%)
Pré-Abertura: 06:01AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419C000450002023-12-01 4:00PM EDT45.0042.2048.1052.500.00-222,317.97%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-162,380.27%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100878.13%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-791,427.93%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12386.72%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.000.000.000.00-200.00%
SONY240419C000800002024-04-09 1:03PM EDT80.004.750.000.000.00-100.00%
SONY240419C000810002024-04-18 11:10AM EDT81.001.600.000.000.00-100.00%
SONY240419C000820002024-04-18 3:58PM EDT82.000.450.000.000.00-2601.56%
SONY240419C000830002024-04-18 3:55PM EDT83.000.150.000.000.00-4406.25%
SONY240419C000840002024-04-17 12:33PM EDT84.000.100.000.000.00-7012.50%
SONY240419C000850002024-04-18 10:36AM EDT85.000.060.000.000.00-5025.00%
SONY240419C000860002024-04-16 11:30AM EDT86.000.100.000.000.00-5025.00%
SONY240419C000870002024-04-18 12:09PM EDT87.000.030.000.000.00-1025.00%
SONY240419C000880002024-04-18 10:36AM EDT88.000.080.000.000.00-5025.00%
SONY240419C000890002024-04-16 11:12AM EDT89.000.130.000.000.00-12050.00%
SONY240419C000900002024-04-18 2:30PM EDT90.000.010.000.000.00-2050.00%
SONY240419C000910002024-04-16 10:41AM EDT91.000.010.000.000.00-1050.00%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.000.000.00-1050.00%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.000.000.00-1050.00%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.000.000.00-4050.00%
SONY240419C000950002024-04-17 10:00AM EDT95.000.100.000.000.00-1050.00%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.000.000.00-1050.00%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.000.00-5050.00%
SONY240419C001050002024-04-18 1:40PM EDT105.000.180.000.000.00-1050.00%
SONY240419C001100002024-04-15 2:00PM EDT110.000.030.000.000.00-2050.00%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.000.00-2050.00%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.000.000.00-1050.00%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120418.75%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36490.63%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419P000450002024-02-27 10:30AM EDT45.000.100.000.750.00--1668.75%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28550.78%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11472.27%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038346.88%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.000.000.00-1050.00%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.000.00-2050.00%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.000.00-6050.00%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.000.000.00-3025.00%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.000.000.00-10025.00%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.000.00-20025.00%
SONY240419P000800002024-04-18 10:18AM EDT80.000.020.000.000.00-1012.50%
SONY240419P000810002024-04-18 1:42PM EDT81.000.180.000.000.00-106.25%
SONY240419P000820002024-04-18 1:26PM EDT82.000.500.000.000.00-1000.00%
SONY240419P000830002024-04-18 3:20PM EDT83.001.120.000.000.00-100.00%
SONY240419P000840002024-04-17 9:31AM EDT84.002.050.000.000.00-300.00%
SONY240419P000850002024-04-18 3:34PM EDT85.003.000.000.000.00-300.00%
SONY240419P000860002024-04-17 1:57PM EDT86.004.500.000.000.00-7400.00%
SONY240419P000870002024-04-18 1:24PM EDT87.005.100.000.000.00-2600.00%
SONY240419P000880002024-04-17 1:57PM EDT88.006.500.000.000.00-4200.00%
SONY240419P000890002024-04-17 2:12PM EDT89.007.500.000.000.00-7600.00%
SONY240419P000900002024-04-17 2:12PM EDT90.008.500.000.000.00-7000.00%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-200.00%
SONY240419P001000002024-02-16 11:31AM EDT100.0010.5011.2015.000.00-102240.00%
SONY240419P001050002024-02-07 12:52PM EDT105.008.9015.1019.800.00-200.00%
SONY240419P001100002024-02-13 1:17PM EDT110.0014.2620.6025.200.00-200.00%
SONY240419P001150002023-12-22 10:38AM EDT115.0023.2014.5019.000.00-100.00%
SONY240419P001200002023-11-20 2:46PM EDT120.0032.4828.1031.500.00--00.00%