Mercado abrirá em 2 h 45 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 comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY260116C000450002023-10-12 12:08PM EDT45.0046.9043.6048.300.00-1173.38%
SONY260116C000600002024-02-29 4:36PM EDT60.0032.3831.9032.900.00-5653.74%
SONY260116C000700002024-03-25 9:40AM EDT70.0025.000.000.000.00-100.00%
SONY260116C000750002024-03-04 10:51AM EDT75.0022.5020.0024.400.00-1351.20%
SONY260116C000800002024-04-16 11:50AM EDT80.0016.940.000.000.00-400.00%
SONY260116C000850002024-04-16 11:18AM EDT85.0014.000.000.000.00-2800.78%
SONY260116C000900002024-04-01 2:36PM EDT90.0013.300.000.000.00-101.56%
SONY260116C000950002024-04-18 1:16PM EDT95.009.300.000.000.00-203.13%
SONY260116C001000002024-04-17 2:17PM EDT100.007.500.000.000.00-1103.13%
SONY260116C001050002024-02-27 12:44PM EDT105.007.555.4010.000.00-2340.04%
SONY260116C001100002024-04-18 1:40PM EDT110.005.110.000.000.00-506.25%
SONY260116C001150002024-02-29 11:14AM EDT115.005.104.907.300.00-1638.43%
SONY260116C001200002024-04-18 2:13PM EDT120.003.300.000.000.00-106.25%
SONY260116C001250002024-04-12 10:38AM EDT125.003.100.000.000.00-106.25%
SONY260116C001300002024-04-08 12:39PM EDT130.002.600.000.000.00-106.25%
SONY260116C001350002024-04-15 3:20PM EDT135.001.900.000.000.00-106.25%
SONY260116C001400002024-04-17 9:30AM EDT140.001.500.000.000.00-206.25%
SONY260116C001450002024-04-15 11:27AM EDT145.001.320.000.000.00-206.25%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY260116P000450002024-03-04 10:30AM EDT45.001.040.451.200.00-1334.46%
SONY260116P000500002024-04-11 10:32AM EDT50.001.310.000.000.00-106.25%
SONY260116P000550002024-02-28 4:34PM EDT55.001.801.551.750.00-15027.91%
SONY260116P000600002024-04-15 3:06PM EDT60.002.600.000.000.00-10006.25%
SONY260116P000650002024-04-10 3:34PM EDT65.003.250.000.000.00-603.13%
SONY260116P000700002024-04-15 10:05AM EDT70.004.500.000.000.00-203.13%
SONY260116P000750002024-04-04 10:12AM EDT75.005.410.000.000.00-101.56%
SONY260116P000800002024-03-07 10:48AM EDT80.006.707.2010.000.00-15525.71%
SONY260116P000850002024-03-18 10:15AM EDT85.007.9010.5012.900.00-18325.76%
SONY260116P000900002024-04-17 9:48AM EDT90.0013.000.000.000.00-100.00%
SONY260116P000950002024-04-02 10:41AM EDT95.0014.500.000.000.00-200.00%
SONY260116P001000002024-04-02 10:53AM EDT100.0017.800.000.000.00-100.00%
SONY260116P001050002024-04-02 10:37AM EDT105.0021.500.000.000.00-600.00%
SONY260116P001100002024-02-27 12:22PM EDT110.0025.2024.4025.700.00-120.00%
SONY260116P001150002024-02-28 10:52AM EDT115.0029.8027.1030.200.00-150.00%
SONY260116P001200002024-02-16 2:35PM EDT120.0030.6030.5035.500.00-100.00%
SONY260116P001300002024-02-06 11:38AM EDT130.0033.7040.5045.500.00-100.00%
SONY260116P001450002024-03-01 4:36PM EDT145.0056.7456.5061.500.00-100.00%