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
56.620,09 -786,27 (-1,37%)
Sony Group Corporation (SONY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719C00060000 | 2024-05-14 10:33AM EDT | 60.00 | 22.05 | 23.90 | 24.90 | 0.00 | - | 1 | 4 | 0.00% |
| SONY240719C00065000 | 2024-06-18 12:24PM EDT | 65.00 | 15.30 | 18.00 | 22.40 | 0.00 | - | 1 | 36 | 67.68% |
| SONY240719C00070000 | 2024-06-28 9:40AM EDT | 70.00 | 15.66 | 13.00 | 17.30 | +1.26 | +8.75% | 1 | 69 | 103.05% |
| SONY240719C00075000 | 2024-06-27 12:25PM EDT | 75.00 | 9.86 | 8.20 | 11.20 | 0.00 | - | 1 | 166 | 60.45% |
| SONY240719C00080000 | 2024-06-28 3:15PM EDT | 80.00 | 5.40 | 5.00 | 5.60 | +0.40 | +8.00% | 7 | 801 | 29.61% |
| SONY240719C00085000 | 2024-06-28 11:22AM EDT | 85.00 | 1.60 | 1.70 | 1.85 | +0.10 | +6.67% | 22 | 4,735 | 23.05% |
| SONY240719C00090000 | 2024-06-28 3:39PM EDT | 90.00 | 0.33 | 0.35 | 0.40 | +0.07 | +26.92% | 7 | 1,424 | 23.68% |
| SONY240719C00095000 | 2024-06-18 1:16PM EDT | 95.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 279 | 29.30% |
| SONY240719C00100000 | 2024-06-18 10:39AM EDT | 100.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 17 | 180 | 45.56% |
| SONY240719C00105000 | 2024-06-24 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 397 | 58.40% |
| SONY240719C00110000 | 2024-06-27 11:57AM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 846 | 53.32% |
| SONY240719C00115000 | 2024-06-26 12:35PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 43 | 163 | 55.27% |
| SONY240719C00120000 | 2024-06-12 1:54PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 25 | 27 | 78.61% |
| SONY240719C00125000 | 2024-06-12 11:42AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.43% |
| SONY240719C00130000 | 2024-06-10 1:00PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 77.73% |
| SONY240719C00135000 | 2024-06-10 1:58PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 212 | 213 | 83.40% |
| SONY240719C00140000 | 2024-06-10 1:15PM EDT | 140.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 29 | 32 | 112.99% |
| SONY240719C00145000 | 2024-06-10 1:16PM EDT | 145.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 18 | 124.22% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240719P00045000 | 2023-11-21 4:50PM EDT | 45.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 152.73% |
| SONY240719P00050000 | 2024-06-27 3:21PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 51 | 51 | 130.47% |
| SONY240719P00060000 | 2024-06-21 10:05AM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 91.41% |
| SONY240719P00065000 | 2024-06-06 9:31AM EDT | 65.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 372 | 73.83% |
| SONY240719P00070000 | 2024-06-26 9:43AM EDT | 70.00 | 0.09 | 0.05 | 0.75 | 0.00 | - | 1 | 42 | 58.01% |
| SONY240719P00075000 | 2024-06-27 9:32AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 9 | 210 | 32.72% |
| SONY240719P00080000 | 2024-06-26 11:49AM EDT | 80.00 | 0.65 | 0.20 | 0.35 | 0.00 | - | 1 | 1,847 | 23.68% |
| SONY240719P00085000 | 2024-06-27 12:35PM EDT | 85.00 | 1.95 | 1.55 | 1.65 | 0.00 | - | 42 | 1,506 | 20.00% |
| SONY240719P00090000 | 2024-06-06 1:13PM EDT | 90.00 | 3.50 | 5.10 | 5.90 | 0.00 | - | 1 | 200 | 31.59% |
| SONY240719P00095000 | 2024-06-20 10:09AM EDT | 95.00 | 14.40 | 8.20 | 12.20 | 0.00 | - | 3 | 4 | 68.14% |
| SONY240719P00100000 | 2024-02-27 2:30PM EDT | 100.00 | 14.70 | 14.20 | 14.50 | 0.00 | - | 1 | 1,093 | 0.00% |
| SONY240719P00105000 | 2024-02-16 4:32PM EDT | 105.00 | 16.10 | 17.40 | 18.30 | 0.00 | - | 6 | 23 | 0.00% |
| SONY240719P00110000 | 2024-02-07 2:28PM EDT | 110.00 | 13.80 | 20.80 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
| SONY240719P00115000 | 2024-02-07 2:40PM EDT | 115.00 | 18.00 | 25.20 | 30.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.