Mercado abrirá em 1 h 7 min

Sony Group Corporation (SONY)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
82,30-1,69 (-2,01%)
No fechamento: 04:00PM EDT
83,42 +1,12 (+1,36%)
Pré-Abertura: 07:50AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419C000450002023-12-01 4:00PM EDT45.0042.2048.1052.500.00-221,139.55%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-161,172.75%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100423.73%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-79702.30%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12178.03%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.000.000.000.00-21500.00%
SONY240419C000800002024-04-09 1:03PM EDT80.004.750.000.000.00-11670.00%
SONY240419C000810002024-03-28 12:50PM EDT81.005.500.000.000.00-330.00%
SONY240419C000820002024-04-15 3:59PM EDT82.001.140.000.000.00-11210.00%
SONY240419C000830002024-04-15 1:53PM EDT83.000.870.000.000.00-25403.13%
SONY240419C000840002024-04-15 2:51PM EDT84.000.350.000.000.00-24206.25%
SONY240419C000850002024-04-15 3:59PM EDT85.000.170.000.000.00-103416.25%
SONY240419C000860002024-04-15 3:59PM EDT86.000.080.000.000.00-610912.50%
SONY240419C000870002024-04-15 3:44PM EDT87.000.050.000.000.00-21612.50%
SONY240419C000880002024-04-12 9:30AM EDT88.000.150.000.000.00-13112.50%
SONY240419C000890002024-04-08 10:09AM EDT89.000.210.000.000.00-116125.00%
SONY240419C000900002024-04-15 3:45PM EDT90.000.050.000.000.00-573325.00%
SONY240419C000910002024-04-03 11:23AM EDT91.000.270.000.000.00-54825.00%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.000.000.00-112625.00%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.000.000.00-1225.00%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.000.000.00-4625.00%
SONY240419C000950002024-04-09 1:22PM EDT95.000.080.000.000.00-22,69325.00%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.000.000.00-1150.00%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.000.00-51,80350.00%
SONY240419C001050002024-04-03 1:06PM EDT105.000.150.000.000.00-33,24450.00%
SONY240419C001100002024-04-15 2:00PM EDT110.000.030.000.000.00-21,51750.00%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.000.00-227350.00%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.000.000.00-1450.00%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120207.03%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36242.97%
Opções de vendapara19 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
SONY240419P000450002024-02-27 10:30AM EDT45.000.100.000.750.00--1336.72%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28277.34%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11238.48%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038175.78%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.000.000.00-11,24150.00%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.000.00-24025.00%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.000.00-673125.00%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.000.000.00-3525.00%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.000.000.00-102012.50%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.000.00-205212.50%
SONY240419P000800002024-04-15 2:03PM EDT80.000.200.000.000.00-31,7076.25%
SONY240419P000810002024-04-15 1:23PM EDT81.000.250.000.000.00-11093.13%
SONY240419P000820002024-04-15 3:03PM EDT82.000.750.000.000.00-141831.56%
SONY240419P000830002024-04-15 1:18PM EDT83.000.800.000.000.00-361490.00%
SONY240419P000840002024-04-15 12:33PM EDT84.001.300.000.000.00-3430.00%
SONY240419P000850002024-04-15 3:08PM EDT85.002.870.000.000.00-171,0370.00%
SONY240419P000860002024-04-04 2:28PM EDT86.001.850.000.000.00-16320.00%
SONY240419P000870002024-04-08 2:22PM EDT87.002.740.000.000.00-51560.00%
SONY240419P000880002024-04-10 9:59AM EDT88.003.880.000.000.00-1200.00%
SONY240419P000890002024-03-25 10:37AM EDT89.003.860.000.000.00-2230.00%
SONY240419P000900002024-04-11 3:14PM EDT90.005.900.000.000.00-2210.00%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-2076.17%
SONY240419P001000002024-02-16 11:31AM EDT100.0010.5011.2015.000.00-102240.00%
SONY240419P001050002024-02-07 12:52PM EDT105.008.9015.1019.800.00-200.00%
SONY240419P001100002024-02-13 1:17PM EDT110.0014.2620.6025.200.00-200.00%
SONY240419P001150002023-12-22 10:38AM EDT115.0023.2014.5019.000.00-100.00%
SONY240419P001200002023-11-20 2:46PM EDT120.0032.4828.1031.500.00--00.00%