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
56.618,31 -786,16 (-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'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018C00050000 | 2024-06-24 11:34AM EDT | 50.00 | 32.44 | 33.40 | 37.80 | 0.00 | - | 2 | 2 | 63.38% |
| SONY241018C00060000 | 2024-05-13 3:27PM EDT | 60.00 | 18.40 | 23.00 | 27.30 | 0.00 | - | 10 | 10 | 65.88% |
| SONY241018C00065000 | 2024-05-30 9:32AM EDT | 65.00 | 17.30 | 18.90 | 23.20 | 0.00 | - | 1 | 6 | 62.79% |
| SONY241018C00070000 | 2024-06-26 9:34AM EDT | 70.00 | 14.03 | 14.20 | 17.10 | 0.00 | - | 1 | 66 | 42.99% |
| SONY241018C00075000 | 2024-06-27 10:54AM EDT | 75.00 | 11.30 | 11.20 | 12.10 | 0.00 | - | 85 | 289 | 33.02% |
| SONY241018C00080000 | 2024-06-28 11:45AM EDT | 80.00 | 8.00 | 7.90 | 8.20 | +0.33 | +4.30% | 1 | 233 | 29.47% |
| SONY241018C00085000 | 2024-06-28 10:57AM EDT | 85.00 | 4.96 | 4.80 | 5.10 | +0.26 | +5.53% | 15 | 785 | 27.31% |
| SONY241018C00090000 | 2024-06-28 3:59PM EDT | 90.00 | 2.75 | 2.75 | 2.90 | +0.30 | +12.24% | 23 | 1,979 | 26.03% |
| SONY241018C00095000 | 2024-06-28 3:30PM EDT | 95.00 | 1.45 | 1.35 | 1.65 | +0.18 | +14.17% | 111 | 577 | 26.21% |
| SONY241018C00100000 | 2024-06-28 2:54PM EDT | 100.00 | 0.75 | 0.65 | 0.85 | +0.12 | +19.05% | 26 | 332 | 25.98% |
| SONY241018C00105000 | 2024-06-28 2:39PM EDT | 105.00 | 0.40 | 0.30 | 0.50 | -0.02 | -4.76% | 133 | 294 | 27.03% |
| SONY241018C00110000 | 2024-06-28 12:26PM EDT | 110.00 | 0.15 | 0.15 | 0.55 | -0.25 | -62.50% | 16 | 206 | 31.98% |
| SONY241018C00115000 | 2024-04-23 10:34AM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 500 | 534 | 12.50% |
| SONY241018C00120000 | 2024-04-05 10:38AM EDT | 120.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | 1 | 3 | 51.32% |
| SONY241018C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 46.17% |
| SONY241018C00130000 | 2024-05-10 2:55PM EDT | 130.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | - | 1 | 49.56% |
| SONY241018C00135000 | 2024-03-22 12:14PM EDT | 135.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 52.78% |
| SONY241018C00140000 | 2024-06-24 1:45PM EDT | 140.00 | 0.11 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 61.33% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY241018P00040000 | 2024-05-24 12:52PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 76.81% |
| SONY241018P00045000 | 2024-06-24 2:32PM EDT | 45.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 731 | 731 | 83.20% |
| SONY241018P00050000 | 2024-05-13 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| SONY241018P00055000 | 2024-05-15 10:35AM EDT | 55.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 10 | 21 | 61.06% |
| SONY241018P00060000 | 2024-06-10 12:54PM EDT | 60.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | 1 | 27 | 56.64% |
| SONY241018P00065000 | 2024-06-25 2:33PM EDT | 65.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 21 | 149 | 37.96% |
| SONY241018P00070000 | 2024-06-28 12:31PM EDT | 70.00 | 0.50 | 0.40 | 1.05 | 0.00 | - | 1 | 230 | 33.06% |
| SONY241018P00075000 | 2024-06-27 3:38PM EDT | 75.00 | 1.02 | 0.90 | 1.50 | 0.00 | - | 7 | 575 | 28.17% |
| SONY241018P00080000 | 2024-06-26 3:30PM EDT | 80.00 | 2.50 | 1.90 | 2.10 | 0.00 | - | 2 | 261 | 22.57% |
| SONY241018P00085000 | 2024-06-27 10:06AM EDT | 85.00 | 3.90 | 3.70 | 4.00 | 0.00 | - | 1 | 1,692 | 21.19% |
| SONY241018P00090000 | 2024-06-28 9:57AM EDT | 90.00 | 6.70 | 6.60 | 6.90 | -0.35 | -4.96% | 1 | 404 | 20.00% |
| SONY241018P00095000 | 2024-06-12 11:13AM EDT | 95.00 | 10.40 | 8.60 | 12.70 | 0.00 | - | 18 | 11 | 32.64% |
| SONY241018P00100000 | 2024-04-16 11:44AM EDT | 100.00 | 16.90 | 14.10 | 18.40 | 0.00 | - | 8 | 4 | 43.91% |
| SONY241018P00105000 | 2024-03-20 10:21AM EDT | 105.00 | 16.80 | 21.30 | 26.00 | 0.00 | - | 9 | 0 | 51.78% |
© 2024 Yahoo. Tutti i diritti riservati.