Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.686,22 +452,94 (+0,67%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 70.00 | 8.00 | 10.00 | 14.60 | 0.00 | - | 1 | 0 | 79.91% |
| SONY240628C00073000 | 2024-05-29 9:58AM EDT | 73.00 | 7.40 | 8.90 | 11.20 | 0.00 | - | 2 | 7 | 61.47% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 75.00 | 6.70 | 6.60 | 8.60 | 0.00 | - | 1 | 1 | 44.61% |
| SONY240628C00076000 | 2024-05-30 11:29AM EDT | 76.00 | 5.55 | 4.80 | 8.10 | 0.00 | - | 3 | 3 | 47.95% |
| SONY240628C00077000 | 2024-05-30 11:29AM EDT | 77.00 | 6.00 | 4.10 | 7.70 | +1.40 | +30.43% | 1 | 3 | 51.61% |
| SONY240628C00078000 | 2024-05-16 10:01AM EDT | 78.00 | 7.00 | 3.50 | 5.30 | 0.00 | - | 10 | 10 | 29.00% |
| SONY240628C00080000 | 2024-05-31 1:29PM EDT | 80.00 | 3.50 | 3.20 | 5.50 | -1.53 | -30.42% | 1 | 23 | 47.17% |
| SONY240628C00081000 | 2024-05-30 3:28PM EDT | 81.00 | 2.05 | 1.70 | 4.50 | 0.00 | - | 4 | 4 | 42.04% |
| SONY240628C00082000 | 2024-05-31 1:06PM EDT | 82.00 | 1.72 | 2.05 | 2.25 | +0.22 | +14.67% | 10 | 15 | 22.85% |
| SONY240628C00083000 | 2024-05-31 1:24PM EDT | 83.00 | 1.45 | 1.55 | 1.70 | +0.25 | +20.83% | 5 | 17 | 22.03% |
| SONY240628C00084000 | 2024-05-28 1:22PM EDT | 84.00 | 0.70 | 1.10 | 1.45 | 0.00 | - | 2 | 4 | 23.73% |
| SONY240628C00085000 | 2024-05-28 1:22PM EDT | 85.00 | 0.49 | 0.80 | 1.10 | 0.00 | - | 3 | 6 | 23.54% |
| SONY240628C00086000 | 2024-05-31 11:38AM EDT | 86.00 | 0.60 | 0.55 | 0.70 | +0.20 | +50.00% | 1 | 1 | 21.78% |
| SONY240628C00087000 | 2024-05-31 1:06PM EDT | 87.00 | 0.44 | 0.35 | 1.10 | +0.13 | +41.94% | 10 | 1 | 30.40% |
| SONY240628C00088000 | 2024-05-24 10:23AM EDT | 88.00 | 0.20 | 0.25 | 0.60 | 0.00 | - | 3 | 8 | 26.17% |
| SONY240628C00089000 | 2024-05-28 9:30AM EDT | 89.00 | 0.38 | 0.15 | 1.55 | 0.00 | - | 2 | 4 | 42.68% |
| SONY240628C00090000 | 2024-05-13 1:23PM EDT | 90.00 | 0.15 | 0.10 | 0.65 | -0.20 | -57.14% | 10 | 1 | 32.32% |
| SONY240628C00095000 | 2024-05-17 2:39PM EDT | 95.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 53.27% |
| SONY240628C00100000 | 2024-05-15 9:32AM EDT | 100.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 63.82% |
| SONY240628C00105000 | 2024-05-17 2:18PM EDT | 105.00 | 0.14 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 76.49% |
| SONY240628C00110000 | 2024-05-14 1:24PM EDT | 110.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | - | 0 | 82.91% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628P00065000 | 2024-05-16 12:09PM EDT | 65.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 4 | 78.17% |
| SONY240628P00070000 | 2024-05-14 9:58AM EDT | 70.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 25 | 48.24% |
| SONY240628P00077000 | 2024-05-31 1:06PM EDT | 77.00 | 0.33 | 0.25 | 0.35 | -0.58 | -63.74% | 10 | 2 | 22.36% |
| SONY240628P00078000 | 2024-05-29 2:51PM EDT | 78.00 | 1.35 | 0.35 | 2.50 | 0.00 | - | 1 | 15 | 48.90% |
| SONY240628P00079000 | 2024-05-20 9:34AM EDT | 79.00 | 0.53 | 0.50 | 0.80 | 0.00 | - | 3 | 3 | 23.02% |
| SONY240628P00080000 | 2024-05-30 3:29PM EDT | 80.00 | 1.30 | 0.70 | 0.85 | 0.00 | - | 12 | 51 | 19.87% |
| SONY240628P00083000 | 2024-05-28 11:47AM EDT | 83.00 | 3.39 | 1.85 | 2.85 | 0.00 | - | 1 | 1 | 27.44% |
| SONY240628P00084000 | 2024-05-16 9:49AM EDT | 84.00 | 2.35 | 2.45 | 4.40 | 0.00 | - | - | 0 | 38.18% |
| SONY240628P00085000 | 2024-05-29 1:01PM EDT | 85.00 | 6.21 | 3.10 | 3.30 | 0.00 | - | 1 | 7 | 17.73% |
© 2024 Yahoo. Todos os direitos reservados.