Mercado fechará em 5 h 8 min
BOVESPA
124.866,43 -706,73 (-0,56%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.487,29 -64,61 (-0,11%) PETROLEO CRU
82,27 +0,37 (+0,45%) OURO
2.332,70 -13,70 (-0,58%) Bitcoin USD
66.785,09 +489,62 (+0,74%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:52AM EDT. Mercado aberto.
Opções de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426C00070000 | 2024-04-19 9:39AM EDT | 70.00 | 11.75 | 10.20 | 12.80 | 0.00 | - | 2 | 2 | 155.86% |
| SONY240426C00078000 | 2024-04-19 2:16PM EDT | 78.00 | 3.60 | 3.80 | 4.20 | 0.00 | - | 4 | 2 | 54.35% |
| SONY240426C00080000 | 2024-04-23 9:54AM EDT | 80.00 | 1.98 | 2.00 | 2.20 | -0.12 | -5.71% | 2 | 1 | 35.25% |
| SONY240426C00081000 | 2024-04-17 9:38AM EDT | 81.00 | 1.86 | 1.25 | 1.40 | 0.00 | - | 1 | 3 | 30.52% |
| SONY240426C00082000 | 2024-04-22 3:35PM EDT | 82.00 | 0.60 | 0.65 | 0.75 | 0.00 | - | 1 | 27 | 26.61% |
| SONY240426C00083000 | 2024-04-22 3:58PM EDT | 83.00 | 0.35 | 0.25 | 0.35 | 0.00 | - | 12 | 74 | 25.00% |
| SONY240426C00084000 | 2024-04-23 9:37AM EDT | 84.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 42 | 24.71% |
| SONY240426C00085000 | 2024-04-23 9:39AM EDT | 85.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 2 | 47 | 28.32% |
| SONY240426C00086000 | 2024-04-15 3:57PM EDT | 86.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 14 | 444 | 50.10% |
| SONY240426C00087000 | 2024-04-16 9:59AM EDT | 87.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 57.13% |
| SONY240426C00088000 | 2024-04-18 1:19PM EDT | 88.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 63.87% |
| SONY240426C00089000 | 2024-04-19 9:42AM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 70.31% |
| SONY240426C00090000 | 2024-04-12 3:52PM EDT | 90.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 15 | 29 | 62.89% |
| SONY240426C00091000 | 2024-04-05 11:41AM EDT | 91.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 8 | 15 | 82.62% |
| SONY240426C00092000 | 2024-04-08 1:04PM EDT | 92.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 88.48% |
| SONY240426C00093000 | 2024-03-26 9:57AM EDT | 93.00 | 0.56 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 94.14% |
| SONY240426C00094000 | 2024-04-02 2:01PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 99.71% |
| SONY240426C00095000 | 2024-04-01 11:01AM EDT | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 105.08% |
| SONY240426C00096000 | 2024-03-25 2:36PM EDT | 96.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 110.35% |
| SONY240426C00097000 | 2024-03-20 3:29PM EDT | 97.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 2 | 115.63% |
| SONY240426C00098000 | 2024-04-17 9:30AM EDT | 98.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.70% |
| SONY240426C00100000 | 2024-04-01 10:48AM EDT | 100.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 3 | 41 | 130.47% |
Opções de vendapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240426P00076000 | 2024-04-19 11:32AM EDT | 76.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 1 | 4 | 71.29% |
| SONY240426P00077000 | 2024-04-23 10:08AM EDT | 77.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 38.28% |
| SONY240426P00078000 | 2024-04-22 10:37AM EDT | 78.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 31.64% |
| SONY240426P00079000 | 2024-04-22 10:02AM EDT | 79.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 2 | 20 | 27.83% |
| SONY240426P00080000 | 2024-04-22 1:49PM EDT | 80.00 | 0.35 | 0.15 | 0.25 | +0.05 | +16.67% | 2 | 16 | 24.51% |
| SONY240426P00081000 | 2024-04-23 10:09AM EDT | 81.00 | 0.46 | 0.35 | 0.45 | -0.24 | -34.29% | 1 | 13 | 21.58% |
| SONY240426P00082000 | 2024-04-22 3:35PM EDT | 82.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 7 | 42 | 21.00% |
| SONY240426P00083000 | 2024-04-22 1:34PM EDT | 83.00 | 1.66 | 1.35 | 1.80 | 0.00 | - | 5 | 74 | 28.76% |
| SONY240426P00084000 | 2024-04-17 12:43PM EDT | 84.00 | 2.78 | 2.10 | 2.35 | 0.00 | - | 2 | 127 | 13.67% |
| SONY240426P00085000 | 2024-04-19 11:03AM EDT | 85.00 | 3.50 | 2.95 | 3.90 | 0.00 | - | 3 | 164 | 50.15% |
| SONY240426P00086000 | 2024-04-17 2:37PM EDT | 86.00 | 4.38 | 2.70 | 4.80 | 0.00 | - | 1 | 0 | 53.91% |
| SONY240426P00087000 | 2024-04-04 2:05PM EDT | 87.00 | 2.35 | 4.60 | 6.50 | 0.00 | - | 90 | 80 | 88.96% |
| SONY240426P00088000 | 2024-03-28 11:59AM EDT | 88.00 | 3.20 | 6.00 | 7.50 | 0.00 | - | 1 | 1 | 65.72% |
| SONY240426P00091000 | 2024-03-27 10:00AM EDT | 91.00 | 4.90 | 9.00 | 9.40 | 0.00 | - | 1 | 0 | 55.47% |
| SONY240426P00092000 | 2024-04-08 9:37AM EDT | 92.00 | 7.45 | 9.60 | 11.20 | 0.00 | - | 1 | 0 | 59.96% |
© 2024 Yahoo. Todos os direitos reservados.