Mercado fechará em 4 horas 1 minuto

Sony Group Corporation (SONY)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
81,77-1,20 (-1,45%)
A partir de 11:59AM EDT. Mercado aberto.
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 EDT45.0042.2048.1052.500.00-221,344.14%
SONY240419C000500002023-12-19 1:34PM EDT50.0043.2546.5051.000.00-161,379.59%
SONY240419C000550002023-12-04 2:06PM EDT55.0031.600.000.000.00-200.00%
SONY240419C000600002024-02-26 12:07PM EDT60.0026.6524.6028.600.00-100511.52%
SONY240419C000650002023-12-01 3:48PM EDT65.0022.9028.6033.000.00-79827.93%
SONY240419C000700002024-03-13 11:08AM EDT70.0018.0712.0015.600.00-12227.64%
SONY240419C000750002024-04-03 10:25AM EDT75.0011.004.908.900.00-215063.28%
SONY240419C000800002024-04-09 1:03PM EDT80.004.751.852.000.00-116728.42%
SONY240419C000810002024-04-17 11:43AM EDT81.001.101.101.20-4.40-75.86%3325.59%
SONY240419C000820002024-04-17 11:27AM EDT82.000.600.500.65-1.00-62.50%381925.64%
SONY240419C000830002024-04-17 10:19AM EDT83.000.300.200.30-0.62-67.39%85525.59%
SONY240419C000840002024-04-17 10:19AM EDT84.000.100.050.15-0.35-76.09%32727.64%
SONY240419C000850002024-04-16 3:59PM EDT85.000.250.000.100.00-734331.84%
SONY240419C000860002024-04-16 11:30AM EDT86.000.100.000.650.00-510654.10%
SONY240419C000870002024-04-15 3:44PM EDT87.000.050.000.050.00-21639.45%
SONY240419C000880002024-04-12 9:30AM EDT88.000.150.000.200.00-13151.76%
SONY240419C000890002024-04-16 11:12AM EDT89.000.130.001.250.00-1215694.73%
SONY240419C000900002024-04-16 12:53PM EDT90.000.050.000.600.00-573182.23%
SONY240419C000910002024-04-16 10:41AM EDT91.000.010.000.200.00-14769.53%
SONY240419C000920002024-04-09 2:15PM EDT92.000.170.001.500.00-1126124.61%
SONY240419C000930002024-03-20 12:21PM EDT93.000.750.001.500.00-12131.93%
SONY240419C000940002024-03-28 9:33AM EDT94.000.150.001.500.00-46139.06%
SONY240419C000950002024-04-17 10:00AM EDT95.000.100.000.20+0.02+25.00%12,69391.02%
SONY240419C000980002024-03-25 3:27PM EDT98.000.100.000.050.00-1186.72%
SONY240419C001000002024-04-11 12:16PM EDT100.000.060.000.050.00-51,80394.53%
SONY240419C001050002024-04-16 11:12AM EDT105.000.080.001.350.00-123,244202.44%
SONY240419C001100002024-04-15 2:00PM EDT110.000.030.000.800.00-21,517203.71%
SONY240419C001150002024-03-22 10:52AM EDT115.000.040.000.250.00-2273184.77%
SONY240419C001200002024-03-22 10:53AM EDT120.000.040.000.050.00-14165.63%
SONY240419C001250002024-02-08 4:28PM EDT125.000.250.000.450.00-1120242.19%
SONY240419C001300002024-02-12 4:35PM EDT130.000.070.000.750.00-36283.98%
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--1385.55%
SONY240419P000500002023-08-30 3:00PM EDT50.000.350.100.550.00-28317.19%
SONY240419P000550002024-01-23 11:49AM EDT55.000.100.000.750.00-11271.88%
SONY240419P000600002023-11-10 10:36AM EDT60.000.400.100.350.00-301,038199.61%
SONY240419P000650002024-03-20 2:22PM EDT65.000.010.000.050.00-11,241109.38%
SONY240419P000700002024-04-12 3:46PM EDT70.000.080.000.350.00-240107.81%
SONY240419P000750002024-04-01 10:34AM EDT75.000.070.000.100.00-673152.34%
SONY240419P000760002024-04-01 10:34AM EDT76.000.050.002.150.00-35110.74%
SONY240419P000780002024-04-02 9:41AM EDT78.000.100.001.750.00-102079.00%
SONY240419P000790002024-04-09 3:37PM EDT79.000.050.000.100.00-205229.49%
SONY240419P000800002024-04-15 2:03PM EDT80.000.200.100.200.00-31,70726.95%
SONY240419P000810002024-04-16 3:50PM EDT81.000.300.300.40+0.11+57.89%1010924.51%
SONY240419P000820002024-04-16 3:22PM EDT82.000.330.700.850.00-1018624.61%
SONY240419P000830002024-04-17 9:34AM EDT83.001.201.401.50+0.50+71.43%5614824.32%
SONY240419P000840002024-04-16 2:10PM EDT84.002.052.252.40+0.85+70.83%34028.81%
SONY240419P000850002024-04-17 11:17AM EDT85.003.153.103.40+1.05+50.00%101,03436.91%
SONY240419P000860002024-04-17 10:34AM EDT86.004.203.804.50+1.40+50.00%123150.98%
SONY240419P000870002024-04-16 11:30AM EDT87.003.675.005.400.00-178951.56%
SONY240419P000880002024-04-10 9:59AM EDT88.003.886.106.900.00-11366.02%
SONY240419P000890002024-03-25 10:37AM EDT89.003.867.108.000.00-22376.66%
SONY240419P000900002024-04-11 3:14PM EDT90.005.907.908.400.00-22171.48%
SONY240419P000950002024-03-14 11:46AM EDT95.008.1010.1012.800.00-200.00%
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%