Mercado fechado
BOVESPA
126.009,57 +386,92 (+0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.456,78 +356,41 (+0,66%) PETROLEO CRU
69,81 +0,47 (+0,68%) OURO
2.045,00 -1,40 (-0,07%) Bitcoin USD
43.343,28 -445,00 (-1,02%)
Sony Group Corporation (SONY)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Opções de comprapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231208C00050000 | 2023-11-08 10:52AM EST | 50.00 | 38.20 | 37.10 | 39.90 | 0.00 | - | - | 1 | 853.13% |
| SONY231208C00055000 | 2023-11-07 11:48AM EST | 55.00 | 32.80 | 32.80 | 34.30 | 0.00 | - | - | 1 | 381.25% |
| SONY231208C00081000 | 2023-12-05 12:16PM EST | 81.00 | 5.36 | 7.40 | 8.50 | 0.00 | - | 2 | 3 | 150.98% |
| SONY231208C00082000 | 2023-11-24 9:34AM EST | 82.00 | 4.80 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 90.23% |
| SONY231208C00083000 | 2023-12-01 10:07AM EST | 83.00 | 3.20 | 5.40 | 5.70 | 0.00 | - | 2 | 5 | 67.19% |
| SONY231208C00084000 | 2023-12-05 9:46AM EST | 84.00 | 2.40 | 4.40 | 4.70 | 0.00 | - | 1 | 4 | 56.64% |
| SONY231208C00085000 | 2023-12-06 9:52AM EST | 85.00 | 4.50 | 3.40 | 3.70 | 0.00 | - | 2 | 10 | 67.19% |
| SONY231208C00086000 | 2023-12-06 3:21PM EST | 86.00 | 2.75 | 1.75 | 2.65 | 0.00 | - | 7 | 30 | 48.24% |
| SONY231208C00087000 | 2023-12-07 3:37PM EST | 87.00 | 1.60 | 1.30 | 1.70 | -0.20 | -11.11% | 3 | 210 | 38.28% |
| SONY231208C00088000 | 2023-12-07 11:38AM EST | 88.00 | 0.55 | 0.40 | 0.85 | -0.30 | -35.29% | 2 | 127 | 30.27% |
| SONY231208C00089000 | 2023-12-07 3:59PM EST | 89.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 52 | 108 | 27.34% |
| SONY231208C00090000 | 2023-12-07 3:56PM EST | 90.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 11 | 236 | 29.69% |
| SONY231208C00091000 | 2023-12-06 12:16PM EST | 91.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 55 | 51 | 42.38% |
| SONY231208C00092000 | 2023-12-06 3:40PM EST | 92.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 62 | 122 | 53.91% |
| SONY231208C00093000 | 2023-11-24 10:46AM EST | 93.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 55.86% |
| SONY231208C00096000 | 2023-12-05 9:37AM EST | 96.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 83.59% |
| SONY231208C00097000 | 2023-11-08 3:57PM EST | 97.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | - | 5 | 82.81% |
| SONY231208C00100000 | 2023-11-07 2:33PM EST | 100.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 106.25% |
| SONY231208C00105000 | 2023-11-24 10:45AM EST | 105.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 191.41% |
Opções de vendapara8 de dezembro de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY231208P00075000 | 2023-11-30 3:22PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 140.63% |
| SONY231208P00076000 | 2023-12-04 10:42AM EST | 76.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 130.47% |
| SONY231208P00077000 | 2023-11-13 10:14AM EST | 77.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | - | 1 | 120.31% |
| SONY231208P00078000 | 2023-12-01 9:39AM EST | 78.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 96 | 110.94% |
| SONY231208P00080000 | 2023-11-13 10:14AM EST | 80.00 | 0.66 | 0.00 | 0.05 | 0.00 | - | - | 1 | 91.41% |
| SONY231208P00081000 | 2023-12-05 9:43AM EST | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 81.25% |
| SONY231208P00082000 | 2023-12-05 9:39AM EST | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 71.88% |
| SONY231208P00083000 | 2023-12-05 10:34AM EST | 83.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 61.72% |
| SONY231208P00084000 | 2023-12-05 1:48PM EST | 84.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 58.98% |
| SONY231208P00085000 | 2023-12-06 10:48AM EST | 85.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 48.05% |
| SONY231208P00086000 | 2023-12-07 9:51AM EST | 86.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 109 | 280 | 43.75% |
| SONY231208P00087000 | 2023-12-07 12:47PM EST | 87.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 183 | 59 | 34.96% |
| SONY231208P00088000 | 2023-12-07 3:38PM EST | 88.00 | 0.29 | 0.20 | 0.30 | +0.04 | +16.00% | 28 | 43 | 27.93% |
| SONY231208P00089000 | 2023-12-07 1:27PM EST | 89.00 | 1.00 | 0.65 | 0.80 | +0.45 | +81.82% | 1 | 10 | 27.93% |
| SONY231208P00090000 | 2023-12-06 1:41PM EST | 90.00 | 1.20 | 0.70 | 1.80 | 0.00 | - | 9 | 11 | 45.90% |
© 2023 Yahoo. Todos os direitos reservados.