Italia markets closed
Dow Jones
38.676,49 +87,33 (+0,23%) Nasdaq
17.838,56 +149,68 (+0,85%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0728 +0,0020 (+0,18%) Bitcoin EUR
61.556,83 -542,97 (-0,87%) CMC Crypto 200
1.380,74 -7,42 (-0,53%)
Sony Group Corporation (SONY)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:23PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628C00070000 | 2024-05-13 9:39AM EDT | 70.00 | 8.00 | 12.10 | 16.40 | 0.00 | - | 1 | 0 | 138.62% |
| SONY240628C00073000 | 2024-06-04 9:33AM EDT | 73.00 | 11.60 | 8.00 | 9.40 | 0.00 | - | 2 | 7 | 59.33% |
| SONY240628C00075000 | 2024-05-14 10:05AM EDT | 75.00 | 6.70 | 7.20 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SONY240628C00076000 | 2024-06-17 11:11AM EDT | 76.00 | 5.00 | 5.00 | 5.30 | -0.55 | -9.91% | 9 | 3 | 32.67% |
| SONY240628C00077000 | 2024-05-31 3:59PM EDT | 77.00 | 6.00 | 4.10 | 4.40 | 0.00 | - | 1 | 3 | 30.66% |
| SONY240628C00078000 | 2024-06-13 1:23PM EDT | 78.00 | 6.50 | 3.30 | 3.50 | 0.00 | - | 3 | 10 | 27.88% |
| SONY240628C00080000 | 2024-06-17 10:59AM EDT | 80.00 | 1.75 | 1.75 | 1.90 | -1.05 | -37.50% | 15 | 6 | 23.49% |
| SONY240628C00081000 | 2024-06-17 11:47AM EDT | 81.00 | 1.23 | 1.15 | 1.30 | -0.82 | -40.00% | 13 | 4 | 22.53% |
| SONY240628C00082000 | 2024-06-17 12:45PM EDT | 82.00 | 0.78 | 0.75 | 0.85 | -2.26 | -74.34% | 4 | 25 | 22.12% |
| SONY240628C00083000 | 2024-06-17 12:46PM EDT | 83.00 | 0.45 | 0.40 | 0.50 | -0.55 | -55.00% | 4 | 27 | 21.39% |
| SONY240628C00084000 | 2024-06-14 12:20PM EDT | 84.00 | 0.64 | 0.25 | 0.35 | 0.00 | - | 3 | 7 | 22.85% |
| SONY240628C00085000 | 2024-06-17 11:13AM EDT | 85.00 | 0.19 | 0.15 | 0.25 | -0.21 | -52.50% | 1 | 18 | 24.37% |
| SONY240628C00086000 | 2024-06-17 11:47AM EDT | 86.00 | 0.14 | 0.10 | 0.15 | -0.09 | -39.13% | 12 | 17 | 24.56% |
| SONY240628C00087000 | 2024-06-12 11:39AM EDT | 87.00 | 0.12 | 0.05 | 0.15 | -0.51 | -80.95% | 1 | 14 | 27.98% |
| SONY240628C00088000 | 2024-06-17 10:05AM EDT | 88.00 | 0.10 | 0.05 | 0.65 | -0.03 | -23.08% | 2 | 103 | 47.66% |
| SONY240628C00089000 | 2024-06-11 12:46PM EDT | 89.00 | 0.24 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 54.35% |
| SONY240628C00090000 | 2024-06-06 9:49AM EDT | 90.00 | 0.62 | 0.05 | 0.75 | 0.00 | - | 1 | 17 | 58.30% |
| SONY240628C00091000 | 2024-06-06 12:28PM EDT | 91.00 | 0.12 | 0.05 | 0.75 | -0.35 | -74.47% | 2 | 4 | 51.37% |
| SONY240628C00092000 | 2024-06-12 1:11PM EDT | 92.00 | 0.12 | 0.05 | 0.75 | 0.00 | - | - | 3 | 54.74% |
| SONY240628C00095000 | 2024-05-17 2:39PM EDT | 95.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 74.12% |
| SONY240628C00100000 | 2024-06-17 9:46AM EDT | 100.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 18 | 68.26% |
| SONY240628C00105000 | 2024-06-13 1:11PM EDT | 105.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 8 | 8 | 89.75% |
| SONY240628C00110000 | 2024-06-13 9:44AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 103.32% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240628P00065000 | 2024-05-16 12:09PM EDT | 65.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 64.65% |
| SONY240628P00070000 | 2024-06-04 9:48AM EDT | 70.00 | 0.07 | 0.05 | 0.75 | 0.00 | - | 25 | 25 | 62.40% |
| SONY240628P00072000 | 2024-05-31 1:06PM EDT | 72.00 | 0.29 | 0.05 | 0.75 | 0.00 | - | 10 | 10 | 53.22% |
| SONY240628P00074000 | 2024-06-07 10:38AM EDT | 74.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 54.39% |
| SONY240628P00077000 | 2024-05-31 1:06PM EDT | 77.00 | 0.33 | 0.15 | 0.25 | 0.00 | - | 10 | 11 | 25.24% |
| SONY240628P00078000 | 2024-06-03 10:11AM EDT | 78.00 | 0.27 | 0.15 | 0.35 | 0.00 | - | 3 | 13 | 23.34% |
| SONY240628P00079000 | 2024-06-14 3:06PM EDT | 79.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 1 | 4 | 22.51% |
| SONY240628P00080000 | 2024-06-17 12:47PM EDT | 80.00 | 0.80 | 0.70 | 0.85 | +0.55 | +220.00% | 14 | 43 | 21.88% |
| SONY240628P00081000 | 2024-06-17 12:47PM EDT | 81.00 | 1.20 | 1.15 | 1.25 | +0.83 | +224.32% | 17 | 2 | 21.00% |
| SONY240628P00082000 | 2024-06-17 11:20AM EDT | 82.00 | 1.70 | 1.65 | 1.80 | +1.20 | +240.00% | 9 | 146 | 20.51% |
| SONY240628P00083000 | 2024-06-13 9:57AM EDT | 83.00 | 2.61 | 2.35 | 2.50 | +1.86 | +248.00% | 2 | 40 | 20.56% |
| SONY240628P00084000 | 2024-06-07 11:59AM EDT | 84.00 | 0.80 | 3.10 | 3.40 | 0.00 | - | 4 | 8 | 23.10% |
| SONY240628P00085000 | 2024-06-11 2:07PM EDT | 85.00 | 1.30 | 4.10 | 4.30 | 0.00 | - | 2 | 25 | 24.66% |
| SONY240628P00086000 | 2024-06-06 11:01AM EDT | 86.00 | 1.05 | 5.00 | 5.20 | 0.00 | - | - | 7 | 25.00% |
| SONY240628P00087000 | 2024-06-10 11:47AM EDT | 87.00 | 2.05 | 6.00 | 6.30 | 0.00 | - | 2 | 9 | 32.32% |
| SONY240628P00088000 | 2024-06-06 12:08PM EDT | 88.00 | 1.90 | 7.00 | 7.30 | 0.00 | - | - | 32 | 35.89% |
| SONY240628P00089000 | 2024-06-06 11:06AM EDT | 89.00 | 2.60 | 8.00 | 8.30 | 0.00 | - | - | 1 | 39.36% |
© 2024 Yahoo. Tutti i diritti riservati.