Italia markets closed
Dow Jones
38.668,70 +79,54 (+0,21%) Nasdaq
17.761,95 +73,06 (+0,41%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
60.986,98 -1.091,45 (-1,76%) CMC Crypto 200
1.370,31 -17,85 (-1,29%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:25PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621C00055000 | 2023-10-27 3:37PM EDT | 55.00 | 27.20 | 31.70 | 34.90 | 0.00 | - | 1 | 1 | 564.16% |
| SONY240621C00060000 | 2024-05-21 1:24PM EDT | 60.00 | 21.30 | 19.00 | 23.00 | 0.00 | - | 8 | 9 | 130.47% |
| SONY240621C00065000 | 2024-05-10 10:43AM EDT | 65.00 | 11.11 | 18.40 | 23.00 | 0.00 | - | 39 | 45 | 325.20% |
| SONY240621C00070000 | 2024-05-15 10:11AM EDT | 70.00 | 13.50 | 11.60 | 14.40 | 0.00 | - | 8 | 46 | 172.41% |
| SONY240621C00075000 | 2024-06-17 10:11AM EDT | 75.00 | 5.92 | 5.80 | 6.10 | -1.38 | -18.90% | 1 | 243 | 49.41% |
| SONY240621C00076000 | 2024-06-04 9:32AM EDT | 76.00 | 8.90 | 4.80 | 5.20 | 0.00 | - | 2 | 2 | 48.34% |
| SONY240621C00077000 | 2024-06-03 10:18AM EDT | 77.00 | 6.90 | 3.90 | 4.20 | 0.00 | - | 5 | 7 | 41.11% |
| SONY240621C00078000 | 2024-06-17 10:11AM EDT | 78.00 | 2.97 | 2.95 | 3.20 | -1.32 | -30.77% | 1 | 2 | 33.74% |
| SONY240621C00079000 | 2024-05-31 10:32AM EDT | 79.00 | 3.48 | 2.05 | 2.25 | 0.00 | - | 1 | 15 | 27.74% |
| SONY240621C00080000 | 2024-06-17 11:45AM EDT | 80.00 | 1.35 | 1.25 | 1.40 | -1.18 | -46.64% | 44 | 524 | 23.39% |
| SONY240621C00081000 | 2024-06-17 12:02PM EDT | 81.00 | 0.75 | 0.70 | 0.80 | -0.90 | -54.55% | 31 | 86 | 22.46% |
| SONY240621C00082000 | 2024-06-17 11:21AM EDT | 82.00 | 0.45 | 0.35 | 0.40 | -0.60 | -57.14% | 2 | 152 | 22.02% |
| SONY240621C00083000 | 2024-06-17 11:18AM EDT | 83.00 | 0.19 | 0.15 | 0.25 | -0.38 | -66.67% | 17 | 98 | 24.95% |
| SONY240621C00084000 | 2024-06-14 3:27PM EDT | 84.00 | 0.05 | 0.05 | 0.15 | -0.25 | -83.33% | 3 | 98 | 27.05% |
| SONY240621C00085000 | 2024-06-17 11:37AM EDT | 85.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 10 | 1,142 | 29.69% |
| SONY240621C00086000 | 2024-06-17 11:47AM EDT | 86.00 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 11 | 828 | 34.86% |
| SONY240621C00087000 | 2024-06-17 9:30AM EDT | 87.00 | 0.36 | 0.00 | 0.15 | +0.26 | +260.00% | 6 | 17 | 43.75% |
| SONY240621C00088000 | 2024-06-13 9:33AM EDT | 88.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 39.06% |
| SONY240621C00089000 | 2024-06-13 3:40PM EDT | 89.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 53.71% |
| SONY240621C00090000 | 2024-06-14 3:37PM EDT | 90.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 14 | 947 | 47.46% |
| SONY240621C00091000 | 2024-05-23 10:03AM EDT | 91.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 78.61% |
| SONY240621C00093000 | 2024-06-14 10:57AM EDT | 93.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 8 | 17 | 74.41% |
| SONY240621C00095000 | 2024-06-13 1:27PM EDT | 95.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 2,677 | 60.55% |
| SONY240621C00096000 | 2024-06-13 1:01PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 31 | 25.00% |
| SONY240621C00098000 | 2024-06-13 10:09AM EDT | 98.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 491 | 70.31% |
| SONY240621C00100000 | 2024-06-12 10:01AM EDT | 100.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 279 | 3,172 | 93.75% |
| SONY240621C00105000 | 2024-06-13 1:55PM EDT | 105.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,717 | 92.19% |
| SONY240621C00110000 | 2024-06-03 9:57AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 676 | 50.00% |
| SONY240621C00115000 | 2024-04-25 3:04PM EDT | 115.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 3 | 847 | 201.37% |
| SONY240621C00120000 | 2024-06-17 9:32AM EDT | 120.00 | 0.09 | 0.00 | 0.10 | -0.26 | -74.29% | 1 | 645 | 142.97% |
| SONY240621C00125000 | 2024-04-05 10:38AM EDT | 125.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 1 | 28 | 258.98% |
| SONY240621C00130000 | 2024-03-18 10:16AM EDT | 130.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 2 | 1,931 | 212.50% |
| SONY240621C00135000 | 2024-01-29 4:26PM EDT | 135.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 492 | 461 | 178.13% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240621P00050000 | 2023-11-06 11:35AM EDT | 50.00 | 0.33 | 0.00 | 0.30 | 0.00 | - | - | 2 | 210.55% |
| SONY240621P00055000 | 2024-05-10 1:01PM EDT | 55.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 6 | 7 | 219.73% |
| SONY240621P00060000 | 2024-05-21 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 87 | 294 | 124.61% |
| SONY240621P00065000 | 2024-06-07 2:48PM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 122 | 130.27% |
| SONY240621P00069000 | 2024-06-17 11:19AM EDT | 69.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 94 | 12 | 72.66% |
| SONY240621P00070000 | 2024-06-14 10:36AM EDT | 70.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 60 | 582 | 96.29% |
| SONY240621P00071000 | 2024-06-17 9:33AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 2 | 100 | 57.42% |
| SONY240621P00072000 | 2024-06-14 1:44PM EDT | 72.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 82.03% |
| SONY240621P00073000 | 2024-06-14 10:04AM EDT | 73.00 | 0.07 | 0.05 | 0.30 | 0.00 | - | 1 | 41 | 60.25% |
| SONY240621P00075000 | 2024-06-14 1:49PM EDT | 75.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 507 | 60.45% |
| SONY240621P00076000 | 2024-05-29 11:17AM EDT | 76.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | - | 7 | 39.65% |
| SONY240621P00077000 | 2024-05-29 2:19PM EDT | 77.00 | 0.10 | 0.05 | 0.20 | -0.65 | -86.67% | 1 | 2 | 36.13% |
| SONY240621P00078000 | 2024-06-17 10:51AM EDT | 78.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 4 | 15 | 29.30% |
| SONY240621P00079000 | 2024-06-17 11:15AM EDT | 79.00 | 0.25 | 0.20 | 0.30 | +0.11 | +78.57% | 3 | 18 | 25.88% |
| SONY240621P00080000 | 2024-06-17 11:18AM EDT | 80.00 | 0.44 | 0.40 | 0.45 | +0.22 | +100.00% | 15 | 852 | 21.88% |
| SONY240621P00081000 | 2024-06-17 11:21AM EDT | 81.00 | 0.80 | 0.80 | 0.85 | +0.30 | +60.00% | 34 | 170 | 21.14% |
| SONY240621P00082000 | 2024-06-17 11:16AM EDT | 82.00 | 1.46 | 1.35 | 1.55 | +0.72 | +97.30% | 4 | 175 | 23.49% |
| SONY240621P00083000 | 2024-06-14 3:03PM EDT | 83.00 | 1.25 | 2.15 | 2.35 | 0.00 | - | 72 | 150 | 24.90% |
| SONY240621P00084000 | 2024-06-14 11:21AM EDT | 84.00 | 2.07 | 3.10 | 3.30 | 0.00 | - | 10 | 26 | 29.49% |
| SONY240621P00085000 | 2024-06-12 3:57PM EDT | 85.00 | 4.10 | 4.10 | 4.30 | +2.55 | +164.52% | 3 | 541 | 35.55% |
| SONY240621P00086000 | 2024-06-11 10:29AM EDT | 86.00 | 2.00 | 5.00 | 5.30 | 0.00 | - | 1 | 3 | 41.41% |
| SONY240621P00087000 | 2024-06-13 9:55AM EDT | 87.00 | 2.80 | 5.30 | 6.40 | 0.00 | - | 1 | 0 | 52.44% |
| SONY240621P00088000 | 2024-06-07 9:51AM EDT | 88.00 | 2.48 | 6.90 | 7.60 | 0.00 | - | 1 | 0 | 67.87% |
| SONY240621P00090000 | 2024-05-22 3:06PM EDT | 90.00 | 8.30 | 9.00 | 9.30 | 0.00 | - | 1,960 | 1,015 | 62.31% |
| SONY240621P00095000 | 2024-05-31 9:45AM EDT | 95.00 | 13.10 | 14.00 | 14.30 | 0.00 | - | 3 | 321 | 66.41% |
| SONY240621P00100000 | 2024-04-17 2:20PM EDT | 100.00 | 18.50 | 14.70 | 18.20 | 0.00 | - | 550 | 0 | 0.00% |
| SONY240621P00105000 | 2024-02-09 3:04PM EDT | 105.00 | 10.90 | 16.70 | 20.00 | 0.00 | - | 3 | 78 | 0.00% |
| SONY240621P00110000 | 2024-02-07 1:16PM EDT | 110.00 | 13.70 | 21.50 | 24.50 | 0.00 | - | 10 | 0 | 0.00% |
| SONY240621P00115000 | 2024-02-07 2:39PM EDT | 115.00 | 17.90 | 25.20 | 29.90 | 0.00 | - | 4 | 0 | 0.00% |
| SONY240621P00125000 | 2024-01-26 10:30AM EDT | 125.00 | 29.50 | 34.70 | 39.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.