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
56.684,02 -703,43 (-1,23%)
Sony Group Corporation (SONY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117C00035000 | 2024-03-18 10:21AM EDT | 35.00 | 55.62 | 45.60 | 50.50 | 0.00 | - | 1 | 11 | 71.05% |
| SONY250117C00040000 | 2024-03-05 11:41AM EDT | 40.00 | 49.37 | 45.00 | 49.10 | 0.00 | - | 2 | 5 | 85.55% |
| SONY250117C00045000 | 2024-06-26 2:38PM EDT | 45.00 | 38.95 | 39.00 | 43.20 | 0.00 | - | 3 | 4 | 62.84% |
| SONY250117C00050000 | 2024-06-26 11:06AM EDT | 50.00 | 33.92 | 34.00 | 38.30 | 0.00 | - | 2 | 7 | 54.74% |
| SONY250117C00055000 | 2024-05-30 9:39AM EDT | 55.00 | 27.60 | 29.40 | 33.70 | 0.00 | - | 1 | 9 | 50.81% |
| SONY250117C00060000 | 2024-06-26 2:38PM EDT | 60.00 | 24.85 | 25.00 | 29.00 | 0.00 | - | 1 | 37 | 60.71% |
| SONY250117C00065000 | 2024-06-28 3:33PM EDT | 65.00 | 22.22 | 21.70 | 24.40 | +2.02 | +10.00% | 1 | 40 | 53.77% |
| SONY250117C00070000 | 2024-06-27 1:32PM EDT | 70.00 | 17.35 | 17.70 | 18.20 | 0.00 | - | 1 | 76 | 38.29% |
| SONY250117C00075000 | 2024-06-28 10:53AM EDT | 75.00 | 14.00 | 13.60 | 14.10 | +0.40 | +2.94% | 2 | 132 | 34.51% |
| SONY250117C00080000 | 2024-06-27 11:59AM EDT | 80.00 | 9.75 | 10.10 | 10.40 | 0.00 | - | 6 | 172 | 31.34% |
| SONY250117C00085000 | 2024-06-28 3:33PM EDT | 85.00 | 7.20 | 7.10 | 7.40 | +0.38 | +5.57% | 1 | 288 | 29.42% |
| SONY250117C00090000 | 2024-06-28 2:43PM EDT | 90.00 | 4.88 | 4.80 | 5.00 | +0.28 | +6.09% | 81 | 490 | 27.89% |
| SONY250117C00095000 | 2024-06-28 1:27PM EDT | 95.00 | 3.20 | 3.10 | 3.30 | +0.20 | +6.67% | 3 | 658 | 27.12% |
| SONY250117C00100000 | 2024-06-28 2:47PM EDT | 100.00 | 2.10 | 1.95 | 2.10 | +0.20 | +10.53% | 107 | 883 | 26.56% |
| SONY250117C00105000 | 2024-06-28 2:42PM EDT | 105.00 | 1.25 | 1.20 | 1.35 | +0.15 | +13.64% | 3 | 2,241 | 26.50% |
| SONY250117C00110000 | 2024-06-21 12:33PM EDT | 110.00 | 0.50 | 0.70 | 0.90 | 0.00 | - | 3 | 2,775 | 26.88% |
| SONY250117C00115000 | 2024-06-28 2:43PM EDT | 115.00 | 0.50 | 0.45 | 0.60 | +0.11 | +28.21% | 70 | 268 | 27.25% |
| SONY250117C00120000 | 2024-06-28 2:47PM EDT | 120.00 | 0.35 | 0.25 | 0.45 | +0.07 | +25.00% | 101 | 393 | 28.27% |
| SONY250117C00125000 | 2024-04-19 2:24PM EDT | 125.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 398 | 460 | 12.50% |
| SONY250117C00130000 | 2024-06-12 11:24AM EDT | 130.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 1 | 185 | 36.82% |
| SONY250117C00135000 | 2024-02-27 11:26AM EDT | 135.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1 | 814 | 36.79% |
| SONY250117C00140000 | 2024-03-20 11:35AM EDT | 140.00 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 13 | 41.48% |
| SONY250117C00145000 | 2024-06-14 1:29PM EDT | 145.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 6 | 488 | 40.33% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250117P00035000 | 2024-06-24 12:26PM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 350 | 378 | 66.06% |
| SONY250117P00040000 | 2024-05-14 1:38PM EDT | 40.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 58 | 57.03% |
| SONY250117P00045000 | 2022-12-27 10:47AM EDT | 45.00 | 2.00 | 0.45 | 2.15 | 0.00 | - | 1 | 1 | 64.92% |
| SONY250117P00050000 | 2024-06-18 2:08PM EDT | 50.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 48.68% |
| SONY250117P00055000 | 2024-05-10 9:55AM EDT | 55.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 51 | 157 | 41.36% |
| SONY250117P00060000 | 2024-06-27 9:31AM EDT | 60.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 340 | 35.16% |
| SONY250117P00065000 | 2024-06-18 3:03PM EDT | 65.00 | 1.05 | 0.60 | 0.75 | 0.00 | - | 5 | 353 | 28.20% |
| SONY250117P00070000 | 2024-06-24 11:54AM EDT | 70.00 | 1.55 | 1.00 | 1.20 | 0.00 | - | 536 | 1,667 | 25.67% |
| SONY250117P00075000 | 2024-06-24 1:46PM EDT | 75.00 | 2.73 | 1.85 | 2.00 | 0.00 | - | 1 | 609 | 23.73% |
| SONY250117P00080000 | 2024-06-27 10:47AM EDT | 80.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 17 | 574 | 22.12% |
| SONY250117P00085000 | 2024-06-25 1:02PM EDT | 85.00 | 6.80 | 5.00 | 5.30 | 0.00 | - | 3 | 708 | 20.90% |
| SONY250117P00090000 | 2024-06-26 10:41AM EDT | 90.00 | 9.30 | 7.70 | 8.00 | 0.00 | - | 1 | 579 | 19.56% |
| SONY250117P00095000 | 2024-06-17 2:47PM EDT | 95.00 | 14.20 | 9.30 | 11.70 | 0.00 | - | 1 | 317 | 19.50% |
| SONY250117P00100000 | 2024-05-17 2:13PM EDT | 100.00 | 16.50 | 15.90 | 20.00 | 0.00 | - | 2 | 16 | 39.71% |
| SONY250117P00105000 | 2024-05-09 9:36AM EDT | 105.00 | 28.10 | 17.30 | 21.90 | 0.00 | - | 4 | 0 | 29.53% |
| SONY250117P00110000 | 2024-02-13 2:05PM EDT | 110.00 | 16.30 | 22.90 | 25.40 | 0.00 | - | 1 | 143 | 21.58% |
| SONY250117P00115000 | 2024-02-08 11:04AM EDT | 115.00 | 19.80 | 25.50 | 30.00 | 0.00 | - | 3 | 0 | 0.00% |
| SONY250117P00120000 | 2024-04-17 10:09AM EDT | 120.00 | 38.00 | 34.00 | 38.30 | 0.00 | - | 1 | 0 | 48.38% |
| SONY250117P00125000 | 2023-07-21 9:48AM EDT | 125.00 | 31.30 | 40.00 | 44.30 | 0.00 | - | 1 | 0 | 56.93% |
| SONY250117P00140000 | 2024-02-08 10:30AM EDT | 140.00 | 44.26 | 50.00 | 55.00 | 0.00 | - | 2 | 0 | 0.00% |
| SONY250117P00145000 | 2024-05-28 9:31AM EDT | 145.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.