Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.672,64 -693,03 (-1,21%)
Sony Group Corporation (SONY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705C00076000 | 2024-06-04 9:33AM EDT | 76.00 | 8.60 | 7.00 | 11.10 | 0.00 | - | 2 | 0 | 124.12% |
| SONY240705C00079000 | 2024-06-18 12:09PM EDT | 79.00 | 2.00 | 3.90 | 8.20 | 0.00 | - | - | 12 | 102.34% |
| SONY240705C00080000 | 2024-06-27 2:48PM EDT | 80.00 | 5.00 | 2.90 | 7.20 | +0.70 | +16.28% | 2 | 19 | 93.95% |
| SONY240705C00081000 | 2024-06-28 3:33PM EDT | 81.00 | 3.70 | 3.80 | 6.20 | +0.13 | +3.64% | 6 | 26 | 55.71% |
| SONY240705C00082000 | 2024-06-28 1:58PM EDT | 82.00 | 3.27 | 3.00 | 3.30 | +0.62 | +23.40% | 1 | 24 | 29.00% |
| SONY240705C00083000 | 2024-06-28 1:09PM EDT | 83.00 | 2.16 | 2.15 | 2.35 | +0.51 | +30.91% | 2 | 25 | 24.02% |
| SONY240705C00084000 | 2024-06-28 12:49PM EDT | 84.00 | 1.50 | 1.40 | 1.50 | +0.30 | +25.00% | 4 | 37 | 20.36% |
| SONY240705C00085000 | 2024-06-28 3:55PM EDT | 85.00 | 0.95 | 0.80 | 0.95 | +0.31 | +48.44% | 72 | 117 | 20.75% |
| SONY240705C00086000 | 2024-06-28 1:10PM EDT | 86.00 | 0.48 | 0.45 | 0.55 | +0.03 | +6.67% | 15 | 89 | 20.90% |
| SONY240705C00087000 | 2024-06-28 12:02PM EDT | 87.00 | 0.20 | 0.20 | 0.35 | -0.07 | -25.93% | 18 | 64 | 22.71% |
| SONY240705C00088000 | 2024-06-28 11:24AM EDT | 88.00 | 0.17 | 0.10 | 0.20 | +0.03 | +21.43% | 3 | 18 | 23.54% |
| SONY240705C00089000 | 2024-06-27 12:30PM EDT | 89.00 | 0.13 | 0.05 | 0.15 | +0.01 | +8.33% | 2 | 2 | 26.27% |
| SONY240705C00090000 | 2024-06-06 1:18PM EDT | 90.00 | 0.95 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 30.76% |
| SONY240705C00091000 | 2024-06-06 3:50PM EDT | 91.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | - | 50 | 57.47% |
| SONY240705C00092000 | 2024-06-25 11:58AM EDT | 92.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 41.99% |
| SONY240705C00100000 | 2024-06-20 11:14AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 293 | 302 | 56.64% |
| SONY240705C00115000 | 2024-06-13 12:46PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 112.31% |
| SONY240705C00120000 | 2024-06-13 12:47PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240705P00065000 | 2024-06-24 9:43AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 28 | 99.22% |
| SONY240705P00075000 | 2024-05-29 3:08PM EDT | 75.00 | 0.63 | 0.00 | 0.75 | 0.00 | - | - | 2 | 70.61% |
| SONY240705P00076000 | 2024-05-30 3:08PM EDT | 76.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 64.94% |
| SONY240705P00077000 | 2024-05-29 11:17AM EDT | 77.00 | 1.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 37.89% |
| SONY240705P00078000 | 2024-06-14 2:16PM EDT | 78.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 53.61% |
| SONY240705P00079000 | 2024-06-26 10:03AM EDT | 79.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 39.94% |
| SONY240705P00080000 | 2024-06-26 9:44AM EDT | 80.00 | 0.15 | 0.00 | 0.75 | -0.10 | -40.00% | 1 | 24 | 54.39% |
| SONY240705P00081000 | 2024-06-26 9:30AM EDT | 81.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 2 | 23 | 24.41% |
| SONY240705P00082000 | 2024-06-28 12:03PM EDT | 82.00 | 0.11 | 0.05 | 0.15 | -0.11 | -50.00% | 1 | 11 | 21.78% |
| SONY240705P00083000 | 2024-06-28 10:33AM EDT | 83.00 | 0.18 | 0.15 | 0.30 | -0.28 | -60.87% | 1 | 4 | 21.19% |
| SONY240705P00084000 | 2024-06-28 3:46PM EDT | 84.00 | 0.55 | 0.35 | 0.50 | -0.25 | -31.25% | 7 | 5 | 19.19% |
| SONY240705P00086000 | 2024-06-28 9:34AM EDT | 86.00 | 1.50 | 1.35 | 1.55 | +0.35 | +30.43% | 2 | 0 | 19.73% |
| SONY240705P00087000 | 2024-06-13 9:33AM EDT | 87.00 | 3.09 | 2.15 | 2.35 | 0.00 | - | 1 | 1 | 21.29% |
| SONY240705P00088000 | 2024-06-06 2:26PM EDT | 88.00 | 2.05 | 1.05 | 3.30 | 0.00 | - | - | 48 | 25.34% |
| SONY240705P00089000 | 2024-06-06 12:56PM EDT | 89.00 | 2.60 | 2.00 | 4.30 | 0.00 | - | - | 0 | 30.47% |
© 2024 Yahoo. Tutti i diritti riservati.