Mercado abrirá em 7 h 16 min
BOVESPA
122.898,80 +1.491,47 (+1,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.477,25 +66,74 (+0,12%) PETROLEO CRU
75,78 +0,23 (+0,30%) OURO
2.399,40 +8,50 (+0,36%) Bitcoin USD
71.332,77 +425,84 (+0,60%)
Sony Group Corporation (SONY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614C00069000 | 2024-05-14 9:42AM EDT | 69.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00072000 | 2024-05-31 9:46AM EDT | 72.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00073000 | 2024-06-04 9:50AM EDT | 73.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240614C00075000 | 2024-05-30 10:56AM EDT | 75.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SONY240614C00076000 | 2024-06-06 10:38AM EDT | 76.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240614C00077000 | 2024-05-30 11:00AM EDT | 77.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00078000 | 2024-06-06 9:43AM EDT | 78.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00079000 | 2024-06-04 9:30AM EDT | 79.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00080000 | 2024-06-03 1:30PM EDT | 80.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SONY240614C00081000 | 2024-06-03 1:28PM EDT | 81.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SONY240614C00082000 | 2024-06-05 2:02PM EDT | 82.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00083000 | 2024-06-04 9:44AM EDT | 83.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY240614C00084000 | 2024-06-05 2:45PM EDT | 84.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SONY240614C00085000 | 2024-06-06 10:43AM EDT | 85.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614C00086000 | 2024-06-06 2:46PM EDT | 86.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SONY240614C00087000 | 2024-06-06 3:35PM EDT | 87.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SONY240614C00088000 | 2024-06-06 3:59PM EDT | 88.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SONY240614C00089000 | 2024-06-06 3:31PM EDT | 89.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SONY240614C00090000 | 2024-06-06 3:39PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SONY240614C00091000 | 2024-06-06 1:45PM EDT | 91.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SONY240614C00092000 | 2024-06-05 1:07PM EDT | 92.00 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| SONY240614C00094000 | 2024-05-21 12:04PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONY240614C00095000 | 2024-05-29 3:11PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| SONY240614C00100000 | 2024-05-14 3:05PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Opções de vendapara14 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240614P00065000 | 2024-05-21 9:56AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SONY240614P00067000 | 2024-05-23 12:04PM EDT | 67.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| SONY240614P00068000 | 2024-05-20 11:07AM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SONY240614P00069000 | 2024-05-14 2:02PM EDT | 69.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240614P00070000 | 2024-05-14 10:07AM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| SONY240614P00071000 | 2024-05-15 12:04PM EDT | 71.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240614P00073000 | 2024-06-06 10:14AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SONY240614P00075000 | 2024-06-04 2:15PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SONY240614P00076000 | 2024-05-29 3:46PM EDT | 76.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SONY240614P00077000 | 2024-05-14 11:16AM EDT | 77.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SONY240614P00078000 | 2024-06-04 10:35AM EDT | 78.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240614P00079000 | 2024-06-03 1:44PM EDT | 79.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SONY240614P00080000 | 2024-06-03 12:13PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SONY240614P00081000 | 2024-05-31 12:40PM EDT | 81.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| SONY240614P00082000 | 2024-06-06 12:07PM EDT | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SONY240614P00083000 | 2024-06-04 11:54AM EDT | 83.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY240614P00084000 | 2024-06-04 11:55AM EDT | 84.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY240614P00085000 | 2024-06-06 12:11PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SONY240614P00086000 | 2024-06-06 11:36AM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SONY240614P00087000 | 2024-06-06 3:48PM EDT | 87.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| SONY240614P00088000 | 2024-06-06 3:48PM EDT | 88.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SONY240614P00089000 | 2024-06-06 10:36AM EDT | 89.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240614P00090000 | 2024-06-04 1:37PM EDT | 90.00 | 4.23 | - | - | 0.00 | - | - | - | 0.00% |
| SONY240614P00092000 | 2024-05-03 12:32PM EDT | 92.00 | 8.22 | 8.00 | 11.60 | 0.00 | - | 1 | 0 | 135.60% |
© 2024 Yahoo. Todos os direitos reservados.