Mercado fechado

Sony Group Corporation (SONY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
82,87-1,07 (-1,27%)
A partir de 03:54PM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY221202C000640002022-10-21 8:45AM EST64.003.4015.5017.000.00--10.00%
SONY221202C000660002022-10-21 8:53AM EST66.002.5014.2015.200.00-110.00%
SONY221202C000670002022-10-26 9:03AM EST67.003.500.000.000.00-100.00%
SONY221202C000680002022-11-01 12:24PM EST68.006.8015.6016.400.00-17366.80%
SONY221202C000700002022-12-01 11:11AM EST70.0013.9512.6013.400.00-114187.50%
SONY221202C000710002022-11-08 9:51AM EST71.007.4011.6012.300.00-24159.38%
SONY221202C000720002022-11-18 2:59PM EST72.008.2010.3011.200.00-16199.22%
SONY221202C000730002022-11-03 1:41PM EST73.002.059.3010.300.00-14198.05%
SONY221202C000740002022-11-07 11:27AM EST74.002.788.609.400.00-13135.55%
SONY221202C000750002022-11-03 1:51PM EST75.001.207.608.300.00-23110.94%
SONY221202C000760002022-11-08 9:37AM EST76.002.800.007.200.00-55138.87%
SONY221202C000770002022-11-10 10:13AM EST77.003.705.506.400.00-1586.72%
SONY221202C000780002022-11-28 12:47PM EST78.005.154.605.200.00-115761.72%
SONY221202C000790002022-12-02 3:14PM EST79.004.003.604.30+0.70+21.21%1361.72%
SONY221202C000800002022-12-01 12:10PM EST80.003.982.603.300.00-22284.08%
SONY221202C000810002022-12-02 3:00PM EST81.001.701.602.30-1.00-37.04%13165.82%
SONY221202C000820002022-12-02 2:57PM EST82.000.900.601.30-1.23-57.75%113445.90%
SONY221202C000830002022-12-02 3:37PM EST83.000.050.050.10-1.00-95.24%91058.99%
SONY221202C000840002022-12-02 11:35AM EST84.000.040.000.05-0.51-92.73%28821.29%
SONY221202C000850002022-12-01 3:46PM EST85.000.150.000.500.00-403554.88%
SONY221202C000860002022-11-29 11:26AM EST86.000.050.000.250.00-61856.45%
SONY221202C000870002022-11-28 12:41PM EST87.000.050.000.350.00-2175.39%
SONY221202C000880002022-11-28 11:53AM EST88.000.240.000.350.00-1787.70%
SONY221202C000900002022-11-15 3:52PM EST90.000.180.000.050.00-102276.56%
Opções de vendapara2 de dezembro de 2022
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY221202P000540002022-11-16 9:30AM EST54.000.010.000.350.00-11434.38%
SONY221202P000550002022-11-04 1:11PM EST55.000.250.000.350.00-11418.75%
SONY221202P000560002022-10-26 10:19AM EST56.000.500.000.550.00--0437.11%
SONY221202P000570002022-10-28 12:32PM EST57.000.550.000.250.00-30365.63%
SONY221202P000580002022-10-31 8:30AM EST58.000.600.000.000.00-1650.00%
SONY221202P000590002022-10-18 1:49PM EST59.001.450.000.350.00--7356.25%
SONY221202P000600002022-11-17 11:06AM EST60.000.050.000.000.00-364850.00%
SONY221202P000610002022-11-17 10:33AM EST61.000.050.000.350.00-1212326.17%
SONY221202P000620002022-11-17 10:31AM EST62.000.050.000.350.00-44311.72%
SONY221202P000630002022-11-17 10:31AM EST63.000.050.000.350.00-1222296.88%
SONY221202P000640002022-10-20 11:01AM EST64.002.750.000.350.00--3282.81%
SONY221202P000650002022-11-01 2:55PM EST65.000.460.002.150.00--8417.97%
SONY221202P000660002022-11-16 10:39AM EST66.000.050.000.350.00-2636254.30%
SONY221202P000670002022-11-18 10:50AM EST67.000.050.000.250.00-1015225.78%
SONY221202P000680002022-11-18 10:15AM EST68.000.050.000.350.00-420226.56%
SONY221202P000690002022-11-15 10:03AM EST69.000.050.000.350.00-26212.50%
SONY221202P000700002022-11-02 1:37PM EST70.001.350.000.350.00--3198.83%
SONY221202P000710002022-11-09 2:20PM EST71.000.750.000.250.00-15173.05%
SONY221202P000720002022-11-04 9:23AM EST72.001.230.000.350.00-33171.48%
SONY221202P000730002022-11-09 3:51PM EST73.001.150.000.350.00-14158.20%
SONY221202P000740002022-11-17 10:54AM EST74.000.300.000.350.00-59144.53%
SONY221202P000750002022-11-28 9:32AM EST75.000.030.000.200.00-13116.02%
SONY221202P000760002022-11-22 9:48AM EST76.000.200.000.350.00-1031117.19%
SONY221202P000790002022-11-30 11:28AM EST79.000.300.000.300.00-464672.27%
SONY221202P000800002022-11-30 3:57PM EST80.000.130.000.150.00-5858.01%
SONY221202P000810002022-12-02 9:34AM EST81.000.050.000.15-0.30-85.71%23442.97%
SONY221202P000820002022-12-02 9:53AM EST82.000.340.000.10+0.24+240.00%34222.66%
SONY221202P000830002022-12-02 2:56PM EST83.000.180.050.20-0.05-21.74%4537.23%