Mercado fechado
BOVESPA
127.492,49 +1.538,40 (+1,22%) MERVAL
1.542.021,75 +3.741,75 (+0,24%) MXX
52.819,58 -112,29 (-0,21%) PETROLEO CRU
76,44 -1,84 (-2,35%) OURO
2.385,70 +32,20 (+1,37%) Bitcoin USD
69.227,88 +1.332,83 (+1,96%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802C00075000 | 2024-07-11 9:30AM EDT | 75.00 | 20.90 | 10.40 | 14.80 | 0.00 | - | 2 | 2 | 75.78% |
| SONY240802C00076000 | 2024-07-01 3:01PM EDT | 76.00 | 9.75 | 9.40 | 13.70 | 0.00 | - | 10 | 11 | 67.48% |
| SONY240802C00077000 | 2024-06-26 2:45PM EDT | 77.00 | 6.62 | 8.60 | 12.30 | 0.00 | - | 3 | 0 | 55.08% |
| SONY240802C00079000 | 2024-06-20 9:51AM EDT | 79.00 | 3.70 | 12.00 | 16.30 | 0.00 | - | - | 1 | 205.71% |
| SONY240802C00080000 | 2024-07-01 11:32AM EDT | 80.00 | 5.20 | 5.50 | 9.30 | 0.00 | - | 4 | 2 | 103.42% |
| SONY240802C00081000 | 2024-07-05 11:30AM EDT | 81.00 | 6.50 | 5.30 | 7.30 | 0.00 | - | 1 | 5 | 68.75% |
| SONY240802C00082000 | 2024-06-25 10:22AM EDT | 82.00 | 2.30 | 4.80 | 6.00 | 0.00 | - | 2 | 2 | 53.13% |
| SONY240802C00083000 | 2024-07-03 12:08PM EDT | 83.00 | 3.51 | 4.50 | 4.80 | 0.00 | - | 1 | 1 | 40.63% |
| SONY240802C00084000 | 2024-07-09 3:27PM EDT | 84.00 | 6.87 | 3.60 | 5.40 | 0.00 | - | 1 | 0 | 52.78% |
| SONY240802C00085000 | 2024-07-26 2:46PM EDT | 85.00 | 2.83 | 1.95 | 3.00 | +0.27 | +10.55% | 2 | 7 | 33.11% |
| SONY240802C00086000 | 2024-07-26 2:34PM EDT | 86.00 | 2.10 | 2.05 | 2.20 | +0.35 | +20.00% | 4 | 27 | 30.18% |
| SONY240802C00087000 | 2024-07-26 3:52PM EDT | 87.00 | 1.50 | 1.45 | 1.55 | +0.20 | +15.38% | 59 | 183 | 28.76% |
| SONY240802C00088000 | 2024-07-26 3:59PM EDT | 88.00 | 1.05 | 0.95 | 1.05 | +0.20 | +23.53% | 13 | 21 | 28.13% |
| SONY240802C00089000 | 2024-07-26 1:10PM EDT | 89.00 | 0.70 | 0.60 | 0.70 | +0.08 | +12.90% | 3 | 5 | 28.32% |
| SONY240802C00090000 | 2024-07-26 9:40AM EDT | 90.00 | 0.39 | 0.35 | 0.45 | -0.01 | -2.50% | 33 | 56 | 28.61% |
| SONY240802C00091000 | 2024-07-26 3:40PM EDT | 91.00 | 0.25 | 0.20 | 0.30 | -0.51 | -67.11% | 1 | 20 | 29.59% |
| SONY240802C00092000 | 2024-07-26 3:18PM EDT | 92.00 | 0.15 | 0.10 | 0.25 | -0.57 | -79.17% | 3 | 29 | 32.72% |
| SONY240802C00093000 | 2024-07-26 9:47AM EDT | 93.00 | 0.12 | 0.05 | 0.15 | -0.33 | -73.33% | 5 | 58 | 32.62% |
| SONY240802C00094000 | 2024-07-24 1:21PM EDT | 94.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 36.62% |
| SONY240802C00095000 | 2024-07-26 12:40PM EDT | 95.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 2 | 28 | 45.90% |
| SONY240802C00096000 | 2024-07-24 11:30AM EDT | 96.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 11 | 123 | 55.76% |
| SONY240802C00097000 | 2024-07-18 11:50AM EDT | 97.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 4 | 22 | 60.06% |
| SONY240802C00098000 | 2024-07-22 10:03AM EDT | 98.00 | 0.24 | 0.00 | 0.75 | 0.00 | - | 2 | 20 | 64.16% |
| SONY240802C00099000 | 2024-07-24 1:05PM EDT | 99.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 33 | 58.69% |
| SONY240802C00100000 | 2024-07-25 12:32PM EDT | 100.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | 2 | 32 | 51.76% |
| SONY240802C00101000 | 2024-07-22 11:28AM EDT | 101.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 75.98% |
| SONY240802C00102000 | 2024-07-18 9:30AM EDT | 102.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 79.69% |
| SONY240802C00103000 | 2024-07-11 12:09PM EDT | 103.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 83.40% |
| SONY240802C00104000 | 2024-07-25 12:32PM EDT | 104.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 69.53% |
| SONY240802C00105000 | 2024-07-24 10:09AM EDT | 105.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 16 | 46 | 82.81% |
| SONY240802C00106000 | 2024-07-24 10:10AM EDT | 106.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 11 | 11 | 93.95% |
| SONY240802C00107000 | 2024-07-24 10:11AM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 53 | 53 | 97.36% |
| SONY240802C00110000 | 2024-07-22 12:52PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 225 | 226 | 69.53% |
| SONY240802C00115000 | 2024-07-19 1:06PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 19 | 87.89% |
| SONY240802C00120000 | 2024-07-10 10:46AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 7 | 91.41% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240802P00072000 | 2024-07-23 9:42AM EDT | 72.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 24 | 49 | 108.01% |
| SONY240802P00073000 | 2024-07-24 10:05AM EDT | 73.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 25 | 120 | 92.48% |
| SONY240802P00074000 | 2024-07-26 9:33AM EDT | 74.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 139 | 86.91% |
| SONY240802P00075000 | 2024-07-24 3:33PM EDT | 75.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 110 | 80.08% |
| SONY240802P00076000 | 2024-07-26 12:36PM EDT | 76.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 9 | 74 | 53.91% |
| SONY240802P00077000 | 2024-06-20 9:59AM EDT | 77.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | - | 51 | 70.61% |
| SONY240802P00078000 | 2024-07-23 2:31PM EDT | 78.00 | 0.06 | 0.00 | 0.80 | 0.00 | - | - | 1 | 66.31% |
| SONY240802P00079000 | 2024-07-10 9:33AM EDT | 79.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 18 | 1 | 64.99% |
| SONY240802P00080000 | 2024-07-09 11:40AM EDT | 80.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 30 | 41 | 45.61% |
| SONY240802P00081000 | 2024-07-26 10:31AM EDT | 81.00 | 0.20 | 0.05 | 0.15 | -0.05 | -20.00% | 6 | 26 | 37.89% |
| SONY240802P00082000 | 2024-07-26 12:08PM EDT | 82.00 | 0.10 | 0.10 | 0.20 | -0.15 | -60.00% | 4 | 1 | 35.55% |
| SONY240802P00083000 | 2024-07-25 3:51PM EDT | 83.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 5 | 1 | 32.52% |
| SONY240802P00084000 | 2024-07-25 3:38PM EDT | 84.00 | 0.60 | 0.25 | 0.35 | 0.00 | - | 15 | 6 | 30.47% |
| SONY240802P00085000 | 2024-07-26 1:30PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | -0.50 | -52.63% | 6 | 224 | 28.47% |
| SONY240802P00086000 | 2024-07-26 12:02PM EDT | 86.00 | 0.70 | 0.65 | 0.75 | -0.75 | -51.72% | 4 | 61 | 27.25% |
| SONY240802P00087000 | 2024-07-26 2:14PM EDT | 87.00 | 1.10 | 1.00 | 1.15 | -0.55 | -33.33% | 4 | 18 | 27.08% |
| SONY240802P00088000 | 2024-07-26 11:12AM EDT | 88.00 | 1.55 | 1.50 | 1.65 | -0.35 | -18.42% | 5 | 14 | 26.47% |
| SONY240802P00089000 | 2024-07-25 12:26PM EDT | 89.00 | 2.15 | 2.15 | 2.30 | -0.20 | -8.51% | 5 | 17 | 26.47% |
| SONY240802P00090000 | 2024-07-26 3:42PM EDT | 90.00 | 2.90 | 2.90 | 3.10 | -0.30 | -9.37% | 6 | 15 | 27.78% |
| SONY240802P00091000 | 2024-07-26 11:22AM EDT | 91.00 | 3.70 | 3.70 | 4.70 | +1.62 | +77.88% | 6 | 44 | 49.32% |
| SONY240802P00092000 | 2024-07-25 12:11PM EDT | 92.00 | 5.22 | 3.50 | 6.50 | 0.00 | - | 1 | 293 | 74.71% |
| SONY240802P00093000 | 2024-07-23 3:54PM EDT | 93.00 | 2.10 | 3.60 | 7.50 | 0.00 | - | 2 | 278 | 81.20% |
| SONY240802P00094000 | 2024-07-22 10:34AM EDT | 94.00 | 2.20 | 5.00 | 8.40 | 0.00 | - | 10 | 26 | 84.96% |
| SONY240802P00095000 | 2024-07-25 9:51AM EDT | 95.00 | 8.10 | 5.70 | 9.70 | 0.00 | - | 2 | 5 | 98.19% |
| SONY240802P00096000 | 2024-07-19 3:49PM EDT | 96.00 | 3.56 | 6.70 | 10.70 | 0.00 | - | 12 | 3 | 104.05% |
| SONY240802P00097000 | 2024-07-25 12:13PM EDT | 97.00 | 10.00 | 7.70 | 10.00 | 0.00 | - | 2 | 5 | 57.52% |
| SONY240802P00098000 | 2024-07-15 11:41AM EDT | 98.00 | 2.80 | 8.70 | 12.70 | 0.00 | - | 6 | 6 | 115.14% |
© 2024 Yahoo. Todos os direitos reservados.