Mercado fechado

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
83,75+0,36 (+0,43%)
No fechamento: 04:00PM EDT
83,60 -0,15 (-0,18%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240524C000680002024-05-13 3:56PM EDT68.008.6013.9017.900.00-1286.52%
SONY240524C000700002024-05-14 3:59PM EDT70.0011.5011.8015.900.00-7770.90%
SONY240524C000710002024-05-13 9:59AM EDT71.006.8010.8014.700.00-22150.44%
SONY240524C000720002024-05-15 1:19PM EDT72.0010.809.8014.000.00-5666.41%
SONY240524C000730002024-05-14 9:32AM EDT73.008.259.0012.900.00-1065.43%
SONY240524C000750002024-05-16 12:46PM EDT75.008.607.0010.900.00-1355.08%
SONY240524C000760002024-05-15 2:48PM EDT76.007.505.8010.000.00-411118.95%
SONY240524C000770002024-05-17 9:30AM EDT77.008.804.809.00+2.40+37.50%738110.60%
SONY240524C000780002024-05-16 9:44AM EDT78.005.504.307.100.00-43978.37%
SONY240524C000790002024-05-17 11:10AM EDT79.005.033.305.20+0.48+10.55%27344.14%
SONY240524C000800002024-05-17 1:45PM EDT80.004.003.804.10-0.49-10.91%17334.42%
SONY240524C000810002024-05-17 9:30AM EDT81.003.122.953.10+0.12+4.00%615628.17%
SONY240524C000820002024-05-17 11:20AM EDT82.002.302.052.25-0.20-8.00%4410325.64%
SONY240524C000830002024-05-17 9:40AM EDT83.001.301.301.45-0.10-7.14%67822.41%
SONY240524C000840002024-05-17 3:51PM EDT84.000.800.750.85-0.15-15.79%5710020.95%
SONY240524C000850002024-05-17 3:51PM EDT85.000.500.400.50-0.05-9.09%2119621.53%
SONY240524C000860002024-05-17 3:51PM EDT86.000.300.200.30-0.05-14.29%3111622.80%
SONY240524C000870002024-05-16 9:43AM EDT87.000.330.100.200.00-11624.90%
SONY240524C000880002024-05-17 1:18PM EDT88.000.110.000.15-0.14-56.00%430927.54%
SONY240524C000890002024-05-08 12:34PM EDT89.000.550.050.150.00-1432.03%
SONY240524C000900002024-05-15 12:26PM EDT90.000.050.000.15-0.10-66.67%12136.33%
SONY240524C000910002024-05-07 9:49AM EDT91.000.530.050.750.00-6652.44%
SONY240524C000920002024-05-09 9:59AM EDT92.000.200.050.750.00-1257.13%
SONY240524C000930002024-05-06 11:10AM EDT93.000.640.000.150.00-50348.44%
SONY240524C001000002024-05-16 11:34AM EDT100.000.050.000.050.00-1255.47%
SONY240524C001010002024-05-13 3:21PM EDT101.000.100.001.250.00-2020105.08%
SONY240524C001050002024-05-13 3:18PM EDT105.000.050.001.350.00-11122.56%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240524P000580002024-05-13 3:17PM EDT58.000.050.000.500.00-1010153.32%
SONY240524P000600002024-05-09 10:19AM EDT60.000.100.000.750.00-11153.52%
SONY240524P000640002024-05-13 1:42PM EDT64.000.250.001.350.00-11148.73%
SONY240524P000650002024-05-14 9:33AM EDT65.000.050.000.750.00-15122.85%
SONY240524P000670002024-05-15 2:29PM EDT67.000.050.000.950.00-115117.48%
SONY240524P000680002024-05-13 3:26PM EDT68.000.400.000.750.00-12105.08%
SONY240524P000690002024-05-16 10:44AM EDT69.000.010.000.750.00-57599.22%
SONY240524P000700002024-05-16 10:44AM EDT70.000.050.000.950.00-614299.32%
SONY240524P000710002024-05-16 2:14PM EDT71.000.050.000.300.00-231371.48%
SONY240524P000720002024-05-15 12:40PM EDT72.000.070.000.300.00-1875866.41%
SONY240524P000730002024-05-15 3:59PM EDT73.000.050.000.500.00-11968.95%
SONY240524P000740002024-05-17 3:08PM EDT74.000.050.000.350.00-201658.50%
SONY240524P000750002024-05-15 9:34AM EDT75.000.200.050.150.00-18351.56%
SONY240524P000760002024-05-15 12:52PM EDT76.000.050.000.350.00-137957.91%
SONY240524P000770002024-05-17 10:15AM EDT77.000.050.000.55-0.07-58.33%22860.25%
SONY240524P000780002024-05-15 1:47PM EDT78.000.130.000.750.00-13560.64%
SONY240524P000790002024-05-16 1:10PM EDT79.000.060.000.150.00-2515131.54%
SONY240524P000800002024-05-16 3:35PM EDT80.000.160.050.150.00-47726.37%
SONY240524P000810002024-05-17 3:52PM EDT81.000.100.100.20-0.10-50.00%37923.05%
SONY240524P000820002024-05-17 2:17PM EDT82.000.270.200.35-0.23-46.00%318621.58%
SONY240524P000830002024-05-17 12:54PM EDT83.000.550.500.60-0.30-35.29%1247020.12%
SONY240524P000840002024-05-17 11:45AM EDT84.000.940.901.00-0.42-30.88%56618.75%
SONY240524P000850002024-05-16 3:41PM EDT85.002.031.501.650.00-112619.04%
SONY240524P000860002024-05-15 11:01AM EDT86.003.252.302.500.00-1121.24%
SONY240524P000870002024-04-26 12:37PM EDT87.005.553.103.400.00-1122.85%
SONY240524P000920002024-05-03 12:32PM EDT92.008.107.6010.200.00-1166.60%