Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
68.151,54 +1.136,74 (+1,70%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116C00040000 | 2024-07-25 1:28PM EDT | 40.00 | 49.60 | 47.50 | 52.50 | 0.00 | - | 1 | 14 | 57.81% |
| SONY260116C00045000 | 2023-10-12 12:08PM EDT | 45.00 | 46.90 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 56.14% |
| SONY260116C00060000 | 2024-07-12 3:30PM EDT | 60.00 | 41.46 | 30.00 | 35.00 | 0.00 | - | 5 | 7 | 52.31% |
| SONY260116C00065000 | 2024-06-24 11:49AM EDT | 65.00 | 22.30 | 27.50 | 32.40 | 0.00 | - | 2 | 3 | 53.31% |
| SONY260116C00070000 | 2024-07-01 10:21AM EDT | 70.00 | 23.50 | 22.70 | 27.40 | 0.00 | - | 1 | 3 | 46.36% |
| SONY260116C00075000 | 2024-07-05 11:03AM EDT | 75.00 | 20.76 | 20.10 | 23.90 | 0.00 | - | 1 | 9 | 43.88% |
| SONY260116C00080000 | 2024-07-18 10:30AM EDT | 80.00 | 23.80 | 17.70 | 18.60 | 0.00 | - | 2 | 191 | 36.43% |
| SONY260116C00085000 | 2024-07-18 11:01AM EDT | 85.00 | 20.30 | 13.00 | 15.70 | 0.00 | - | 2 | 193 | 34.99% |
| SONY260116C00090000 | 2024-07-18 11:26AM EDT | 90.00 | 17.00 | 12.60 | 14.20 | 0.00 | - | 1 | 57 | 36.35% |
| SONY260116C00095000 | 2024-07-05 10:20AM EDT | 95.00 | 9.70 | 10.40 | 11.00 | 0.00 | - | 26 | 63 | 33.08% |
| SONY260116C00100000 | 2024-07-16 3:26PM EDT | 100.00 | 13.00 | 8.50 | 9.10 | 0.00 | - | 102 | 545 | 32.34% |
| SONY260116C00105000 | 2024-07-25 11:07AM EDT | 105.00 | 7.10 | 6.90 | 9.40 | 0.00 | - | 2 | 45 | 36.38% |
| SONY260116C00110000 | 2024-07-25 2:16PM EDT | 110.00 | 5.70 | 5.50 | 5.90 | 0.00 | - | 1 | 68 | 30.63% |
| SONY260116C00115000 | 2024-06-21 3:34PM EDT | 115.00 | 2.80 | 6.20 | 7.70 | 0.00 | - | 1 | 67 | 37.89% |
| SONY260116C00120000 | 2024-07-19 10:45AM EDT | 120.00 | 5.40 | 3.50 | 6.00 | 0.00 | - | 2 | 59 | 35.91% |
| SONY260116C00125000 | 2024-07-02 10:22AM EDT | 125.00 | 2.50 | 2.85 | 4.00 | 0.00 | - | 1 | 118 | 32.39% |
| SONY260116C00130000 | 2024-05-17 12:02PM EDT | 130.00 | 2.20 | 1.30 | 2.40 | 0.00 | - | 5 | 114 | 28.97% |
| SONY260116C00135000 | 2024-04-23 11:06AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SONY260116C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SONY260116C00145000 | 2024-07-26 10:41AM EDT | 145.00 | 1.35 | 1.15 | 1.95 | -1.75 | -56.45% | 5 | 71 | 32.00% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116P00040000 | 2024-07-08 12:21PM EDT | 40.00 | 0.35 | 0.10 | 1.75 | 0.00 | - | 5 | 79 | 50.95% |
| SONY260116P00045000 | 2024-05-29 12:12PM EDT | 45.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 122 | 42.58% |
| SONY260116P00050000 | 2024-06-10 9:30AM EDT | 50.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
| SONY260116P00055000 | 2024-05-23 11:59AM EDT | 55.00 | 1.65 | 1.00 | 1.70 | 0.00 | - | 150 | 81 | 33.05% |
| SONY260116P00060000 | 2024-06-06 1:22PM EDT | 60.00 | 1.65 | 0.70 | 2.55 | 0.00 | - | 2 | 127 | 32.35% |
| SONY260116P00065000 | 2024-06-28 10:41AM EDT | 65.00 | 2.45 | 2.40 | 2.90 | 0.00 | - | 1 | 46 | 28.78% |
| SONY260116P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 4.00 | 1.75 | 3.50 | 0.00 | - | 1 | 223 | 25.99% |
| SONY260116P00075000 | 2024-07-16 2:41PM EDT | 75.00 | 3.01 | 4.50 | 5.20 | 0.00 | - | 3 | 79 | 26.09% |
| SONY260116P00080000 | 2024-07-25 10:18AM EDT | 80.00 | 6.60 | 6.20 | 6.80 | 0.00 | - | 1 | 614 | 24.87% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 85.00 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 33.84% |
| SONY260116P00090000 | 2024-07-23 3:49PM EDT | 90.00 | 8.50 | 10.40 | 12.10 | 0.00 | - | 10 | 96 | 25.03% |
| SONY260116P00095000 | 2024-06-12 11:09AM EDT | 95.00 | 13.50 | 8.80 | 9.40 | 0.00 | - | 1 | 10 | 10.38% |
| SONY260116P00100000 | 2024-07-11 12:27PM EDT | 100.00 | 11.73 | 16.20 | 17.00 | 0.00 | - | 2 | 38 | 20.64% |
| SONY260116P00105000 | 2024-04-02 10:37AM EDT | 105.00 | 21.50 | 21.90 | 22.80 | 0.00 | - | 6 | 34 | 25.81% |
| SONY260116P00110000 | 2024-02-27 12:22PM EDT | 110.00 | 25.20 | 24.50 | 25.30 | 0.00 | - | 1 | 2 | 21.50% |
| SONY260116P00115000 | 2024-02-28 10:52AM EDT | 115.00 | 29.80 | 27.10 | 30.20 | 0.00 | - | 1 | 5 | 23.50% |
| SONY260116P00120000 | 2024-02-16 2:35PM EDT | 120.00 | 30.60 | 30.50 | 35.50 | 0.00 | - | 1 | 0 | 26.65% |
| SONY260116P00130000 | 2024-02-06 11:38AM EDT | 130.00 | 33.70 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 30.55% |
| SONY260116P00145000 | 2024-03-01 4:36PM EDT | 145.00 | 56.74 | 56.50 | 61.50 | 0.00 | - | 1 | 0 | 39.09% |
© 2024 Yahoo. Todos os direitos reservados.