Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
62.787,74 -1.417,55 (-2,21%)
Sony Group Corporation (SONY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 63.97% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 96.57% |
| SONY250117C00045000 | 2024-01-31 3:36PM EDT | 45.00 | 55.20 | 42.50 | 47.50 | 0.00 | - | 1 | 1 | 104.76% |
| SONY250117C00050000 | 2024-03-01 12:00PM EDT | 50.00 | 40.60 | 35.60 | 40.50 | 0.00 | - | 1 | 11 | 79.79% |
| SONY250117C00055000 | 2024-02-14 1:52PM EDT | 55.00 | 38.45 | 32.50 | 37.50 | 0.00 | - | 1 | 6 | 80.21% |
| SONY250117C00060000 | 2024-04-24 3:58PM EDT | 60.00 | 26.15 | 24.20 | 26.50 | 0.00 | - | 1 | 22 | 51.26% |
| SONY250117C00065000 | 2024-04-26 1:08PM EDT | 65.00 | 21.90 | 21.00 | 23.60 | +0.40 | +1.86% | 1 | 35 | 53.14% |
| SONY250117C00070000 | 2024-04-26 1:08PM EDT | 70.00 | 17.25 | 15.00 | 18.80 | -3.80 | -18.05% | 1 | 30 | 45.11% |
| SONY250117C00075000 | 2024-04-15 3:03PM EDT | 75.00 | 13.64 | 12.40 | 16.00 | 0.00 | - | 2 | 88 | 45.01% |
| SONY250117C00080000 | 2024-04-24 3:25PM EDT | 80.00 | 10.70 | 10.30 | 10.60 | 0.00 | - | 1 | 130 | 34.08% |
| SONY250117C00085000 | 2024-04-26 12:30PM EDT | 85.00 | 7.80 | 7.60 | 7.90 | +0.50 | +6.85% | 1 | 177 | 32.29% |
| SONY250117C00090000 | 2024-04-26 1:09PM EDT | 90.00 | 5.62 | 5.50 | 5.80 | +0.22 | +4.07% | 1 | 222 | 31.21% |
| SONY250117C00095000 | 2024-04-25 3:33PM EDT | 95.00 | 4.00 | 3.90 | 4.10 | 0.00 | - | 10 | 627 | 30.13% |
| SONY250117C00100000 | 2024-04-25 9:55AM EDT | 100.00 | 2.65 | 2.75 | 2.90 | 0.00 | - | 5 | 698 | 29.62% |
| SONY250117C00105000 | 2024-04-24 3:09PM EDT | 105.00 | 2.07 | 1.90 | 2.05 | 0.00 | - | 4 | 2,225 | 29.39% |
| SONY250117C00110000 | 2024-04-16 11:23AM EDT | 110.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 1 | 2,749 | 29.32% |
| SONY250117C00115000 | 2024-04-26 2:34PM EDT | 115.00 | 0.97 | 0.90 | 1.00 | -0.42 | -30.22% | 1 | 87 | 29.15% |
| SONY250117C00120000 | 2024-04-16 3:56PM EDT | 120.00 | 0.90 | 0.65 | 0.75 | 0.00 | - | 1 | 341 | 29.61% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.45 | 0.60 | 0.00 | - | 398 | 460 | 30.45% |
| SONY250117C00130000 | 2024-03-27 11:11AM EDT | 130.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 1 | 184 | 34.13% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 33.99% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 38.16% |
| SONY250117C00145000 | 2024-04-22 1:51PM EDT | 145.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 1 | 488 | 36.33% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-02-14 1:30PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 56.20% |
| SONY250117P00040000 | 2024-02-20 4:58PM EDT | 40.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 55.66% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 54.86% |
| SONY250117P00050000 | 2024-04-17 10:34AM EDT | 50.00 | 0.47 | 0.15 | 0.80 | 0.00 | - | 50 | 51 | 41.38% |
| SONY250117P00055000 | 2024-04-19 9:34AM EDT | 55.00 | 0.69 | 0.55 | 0.70 | 0.00 | - | 6 | 188 | 33.69% |
| SONY250117P00060000 | 2024-04-10 3:57PM EDT | 60.00 | 0.95 | 0.90 | 1.05 | 0.00 | - | 1 | 348 | 31.03% |
| SONY250117P00065000 | 2024-03-28 3:17PM EDT | 65.00 | 1.30 | 1.45 | 1.60 | 0.00 | - | 4 | 341 | 28.77% |
| SONY250117P00070000 | 2024-04-10 10:01AM EDT | 70.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 10 | 1,182 | 26.88% |
| SONY250117P00075000 | 2024-04-18 3:43PM EDT | 75.00 | 3.82 | 3.50 | 3.70 | 0.00 | - | 2 | 567 | 25.23% |
| SONY250117P00080000 | 2024-04-12 3:58PM EDT | 80.00 | 5.00 | 5.20 | 5.50 | 0.00 | - | 1 | 558 | 23.93% |
| SONY250117P00085000 | 2024-04-23 9:52AM EDT | 85.00 | 7.95 | 7.40 | 7.80 | 0.00 | - | 1 | 636 | 22.43% |
| SONY250117P00090000 | 2024-04-23 9:52AM EDT | 90.00 | 11.05 | 10.40 | 10.70 | 0.00 | - | 1 | 533 | 20.90% |
| SONY250117P00095000 | 2024-04-17 10:09AM EDT | 95.00 | 14.40 | 13.90 | 14.20 | 0.00 | - | 1 | 279 | 19.25% |
| SONY250117P00100000 | 2024-04-25 10:12AM EDT | 100.00 | 18.80 | 16.60 | 18.30 | 0.00 | - | 2 | 344 | 17.68% |
| SONY250117P00105000 | 2024-02-28 12:07PM EDT | 105.00 | 20.10 | 18.90 | 19.80 | 0.00 | - | 1 | 485 | 0.00% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 0.00% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 35.30 | 40.00 | 0.00 | - | 1 | 0 | 40.25% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 38.75% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.