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
56.627,94 -757,75 (-1,32%)
Sony Group Corporation (SONY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620C00040000 | 2024-05-14 3:09PM EDT | 40.00 | 43.40 | 43.50 | 48.50 | 0.00 | - | - | 1 | 53.49% |
| SONY250620C00060000 | 2024-06-04 1:23PM EDT | 60.00 | 29.79 | 26.00 | 30.20 | 0.00 | - | 1 | 13 | 51.47% |
| SONY250620C00065000 | 2024-06-10 11:13AM EDT | 65.00 | 25.00 | 22.30 | 27.00 | 0.00 | - | 1 | 6 | 51.39% |
| SONY250620C00070000 | 2024-06-26 1:07PM EDT | 70.00 | 18.20 | 18.30 | 20.80 | 0.00 | - | 1 | 31 | 39.14% |
| SONY250620C00075000 | 2024-06-26 1:03PM EDT | 75.00 | 14.60 | 14.00 | 17.90 | 0.00 | - | 2 | 199 | 39.23% |
| SONY250620C00080000 | 2024-06-26 10:54AM EDT | 80.00 | 11.50 | 12.80 | 16.00 | 0.00 | - | 1 | 69 | 41.41% |
| SONY250620C00085000 | 2024-06-28 12:05PM EDT | 85.00 | 10.20 | 9.70 | 11.50 | +1.40 | +15.91% | 30 | 94 | 34.53% |
| SONY250620C00090000 | 2024-06-28 11:09AM EDT | 90.00 | 7.80 | 7.70 | 10.10 | +1.42 | +22.26% | 5 | 104 | 36.30% |
| SONY250620C00095000 | 2024-06-17 10:13AM EDT | 95.00 | 4.35 | 5.70 | 6.30 | 0.00 | - | 15 | 54 | 29.92% |
| SONY250620C00100000 | 2024-06-28 9:30AM EDT | 100.00 | 4.50 | 4.20 | 4.60 | +1.60 | +55.17% | 18 | 163 | 28.78% |
| SONY250620C00105000 | 2024-06-18 12:17PM EDT | 105.00 | 2.10 | 3.10 | 3.50 | 0.00 | - | 20 | 192 | 28.63% |
| SONY250620C00110000 | 2024-06-21 1:20PM EDT | 110.00 | 1.55 | 2.10 | 4.50 | 0.00 | - | 2 | 10 | 35.43% |
| SONY250620C00115000 | 2024-03-20 10:06AM EDT | 115.00 | 3.50 | 2.10 | 2.25 | 0.00 | - | - | 1 | 29.64% |
| SONY250620C00125000 | 2024-06-20 10:24AM EDT | 125.00 | 0.70 | 0.75 | 1.95 | 0.00 | - | 1 | 1 | 33.07% |
| SONY250620C00130000 | 2024-05-22 10:30AM EDT | 130.00 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 76 | 26.01% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY250620P00040000 | 2024-05-10 3:51PM EDT | 40.00 | 0.40 | 0.00 | 2.25 | 0.00 | - | - | 10 | 54.44% |
| SONY250620P00045000 | 2024-05-09 12:06PM EDT | 45.00 | 0.55 | 0.00 | 2.35 | 0.00 | - | 4 | 16 | 58.14% |
| SONY250620P00050000 | 2024-05-10 1:21PM EDT | 50.00 | 0.98 | 0.05 | 2.50 | 0.00 | - | 1 | 2 | 51.47% |
| SONY250620P00055000 | 2024-06-04 12:11PM EDT | 55.00 | 0.70 | 0.00 | 1.90 | 0.00 | - | 1 | 4 | 40.45% |
| SONY250620P00060000 | 2024-06-14 11:32AM EDT | 60.00 | 1.25 | 0.70 | 1.30 | 0.00 | - | 130 | 131 | 30.37% |
| SONY250620P00065000 | 2024-06-12 11:33AM EDT | 65.00 | 1.50 | 1.30 | 1.95 | 0.00 | - | 155 | 166 | 28.74% |
| SONY250620P00070000 | 2024-05-30 3:48PM EDT | 70.00 | 3.00 | 2.05 | 2.50 | 0.00 | - | 1 | 73 | 25.67% |
| SONY250620P00075000 | 2024-06-26 3:35PM EDT | 75.00 | 3.70 | 3.00 | 4.20 | 0.00 | - | 10 | 184 | 26.22% |
| SONY250620P00080000 | 2024-06-18 10:07AM EDT | 80.00 | 6.44 | 4.60 | 7.00 | 0.00 | - | 5 | 50 | 28.59% |
| SONY250620P00085000 | 2024-06-04 12:06PM EDT | 85.00 | 6.60 | 5.50 | 9.00 | 0.00 | - | 16 | 29 | 26.86% |
| SONY250620P00090000 | 2024-06-11 3:56PM EDT | 90.00 | 9.20 | 9.10 | 10.50 | 0.00 | - | 48 | 225 | 22.42% |
| SONY250620P00095000 | 2024-06-17 1:22PM EDT | 95.00 | 15.00 | 12.30 | 14.00 | 0.00 | - | 1 | 59 | 22.60% |
| SONY250620P00100000 | 2024-06-12 10:03AM EDT | 100.00 | 15.90 | 14.00 | 18.50 | 0.00 | - | 1 | 2 | 24.96% |
| SONY250620P00105000 | 2024-04-25 10:38AM EDT | 105.00 | 23.30 | 22.00 | 27.00 | 0.00 | - | - | 0 | 40.13% |
| SONY250620P00110000 | 2024-04-12 10:40AM EDT | 110.00 | 26.10 | 32.00 | 37.00 | 0.00 | - | 1 | 1 | 51.47% |
© 2024 Yahoo. Tutti i diritti riservati.