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
56.619,63 -743,07 (-1,30%)
Sony Group Corporation (SONY)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116C00040000 | 2024-06-18 2:11PM EDT | 40.00 | 42.50 | 45.50 | 50.50 | 0.00 | - | 2 | 13 | 57.61% |
| SONY260116C00045000 | 2023-10-12 12:08PM EDT | 45.00 | 46.90 | 43.60 | 48.30 | 0.00 | - | 1 | 1 | 65.45% |
| SONY260116C00060000 | 2024-06-14 1:51PM EDT | 60.00 | 28.40 | 28.50 | 33.50 | 0.00 | - | 1 | 7 | 52.46% |
| SONY260116C00065000 | 2024-06-24 11:49AM EDT | 65.00 | 22.30 | 26.30 | 29.20 | 0.00 | - | 2 | 3 | 47.74% |
| SONY260116C00070000 | 2024-06-27 3:28PM EDT | 70.00 | 22.39 | 22.60 | 23.40 | 0.00 | - | 1 | 3 | 38.72% |
| SONY260116C00075000 | 2024-06-20 2:04PM EDT | 75.00 | 16.70 | 17.00 | 22.00 | 0.00 | - | 4 | 9 | 42.14% |
| SONY260116C00080000 | 2024-06-26 10:52AM EDT | 80.00 | 14.60 | 16.10 | 16.90 | 0.00 | - | 4 | 250 | 35.12% |
| SONY260116C00085000 | 2024-06-26 11:09AM EDT | 85.00 | 15.10 | 13.50 | 16.00 | +3.10 | +25.83% | 50 | 233 | 38.28% |
| SONY260116C00090000 | 2024-06-27 10:11AM EDT | 90.00 | 11.00 | 10.90 | 11.60 | 0.00 | - | 2 | 57 | 32.36% |
| SONY260116C00095000 | 2024-06-13 9:37AM EDT | 95.00 | 9.00 | 8.80 | 9.50 | 0.00 | - | 1 | 38 | 31.41% |
| SONY260116C00100000 | 2024-06-26 12:56PM EDT | 100.00 | 7.80 | 5.50 | 9.60 | +1.60 | +25.81% | 20 | 508 | 35.17% |
| SONY260116C00105000 | 2024-06-26 2:22PM EDT | 105.00 | 5.00 | 5.70 | 6.90 | 0.00 | - | 9 | 44 | 31.69% |
| SONY260116C00110000 | 2024-06-21 1:44PM EDT | 110.00 | 3.50 | 2.30 | 4.90 | 0.00 | - | 1 | 68 | 29.21% |
| SONY260116C00115000 | 2024-06-21 3:34PM EDT | 115.00 | 2.80 | 3.50 | 4.20 | 0.00 | - | 1 | 67 | 29.65% |
| SONY260116C00120000 | 2024-06-06 11:43AM EDT | 120.00 | 3.70 | 1.95 | 3.50 | 0.00 | - | 3 | 57 | 29.71% |
| SONY260116C00125000 | 2024-05-21 12:07PM EDT | 125.00 | 2.30 | 1.50 | 3.10 | 0.00 | - | 1 | 118 | 30.40% |
| SONY260116C00130000 | 2024-05-17 12:02PM EDT | 130.00 | 2.20 | 1.30 | 2.40 | 0.00 | - | 5 | 114 | 29.72% |
| SONY260116C00135000 | 2024-04-23 11:06AM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SONY260116C00140000 | 2024-05-22 9:30AM EDT | 140.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| SONY260116C00145000 | 2024-06-20 11:43AM EDT | 145.00 | 1.40 | 0.90 | 1.20 | 0.00 | - | 10 | 41 | 28.89% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY260116P00040000 | 2024-06-27 2:45PM EDT | 40.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 5 | 64 | 46.55% |
| SONY260116P00045000 | 2024-05-29 12:12PM EDT | 45.00 | 0.90 | 0.05 | 1.50 | 0.00 | - | 1 | 122 | 40.38% |
| SONY260116P00050000 | 2024-06-10 9:30AM EDT | 50.00 | 0.85 | 0.65 | 1.55 | 0.00 | - | 6 | 13 | 35.19% |
| SONY260116P00055000 | 2024-05-23 11:59AM EDT | 55.00 | 1.65 | 1.00 | 1.70 | 0.00 | - | 150 | 81 | 30.99% |
| SONY260116P00060000 | 2024-06-06 1:22PM EDT | 60.00 | 1.65 | 1.60 | 2.00 | 0.00 | - | 2 | 127 | 27.67% |
| SONY260116P00065000 | 2024-06-28 10:41AM EDT | 65.00 | 2.45 | 2.35 | 2.60 | -0.55 | -18.33% | 1 | 45 | 25.45% |
| SONY260116P00070000 | 2024-06-14 9:30AM EDT | 70.00 | 4.00 | 3.30 | 3.80 | 0.00 | - | 1 | 223 | 24.73% |
| SONY260116P00075000 | 2024-06-24 10:47AM EDT | 75.00 | 5.50 | 4.50 | 6.00 | 0.00 | - | 2 | 70 | 25.84% |
| SONY260116P00080000 | 2024-06-20 10:22AM EDT | 80.00 | 7.90 | 6.10 | 8.60 | 0.00 | - | 12 | 63 | 26.72% |
| SONY260116P00085000 | 2024-03-18 10:15AM EDT | 85.00 | 7.90 | 10.50 | 12.90 | 0.00 | - | 1 | 83 | 30.68% |
| SONY260116P00090000 | 2024-06-26 3:34PM EDT | 90.00 | 11.70 | 10.40 | 11.30 | 0.00 | - | 6 | 83 | 19.71% |
| SONY260116P00095000 | 2024-06-12 11:09AM EDT | 95.00 | 13.50 | 11.50 | 16.20 | 0.00 | - | 1 | 10 | 23.41% |
| SONY260116P00100000 | 2024-06-12 10:24AM EDT | 100.00 | 16.90 | 16.80 | 17.60 | 0.00 | - | 1 | 37 | 17.28% |
| SONY260116P00105000 | 2024-04-02 10:37AM EDT | 105.00 | 21.50 | 21.90 | 22.80 | 0.00 | - | 6 | 34 | 20.57% |
| SONY260116P00110000 | 2024-02-27 12:22PM EDT | 110.00 | 25.20 | 24.40 | 25.70 | 0.00 | - | 1 | 2 | 14.88% |
| SONY260116P00115000 | 2024-02-28 10:52AM EDT | 115.00 | 29.80 | 27.10 | 30.20 | 0.00 | - | 1 | 5 | 12.72% |
| SONY260116P00120000 | 2024-02-16 2:35PM EDT | 120.00 | 30.60 | 30.50 | 35.50 | 0.00 | - | 1 | 0 | 17.05% |
| SONY260116P00130000 | 2024-02-06 11:38AM EDT | 130.00 | 33.70 | 40.50 | 45.50 | 0.00 | - | 1 | 0 | 20.01% |
| SONY260116P00145000 | 2024-03-01 4:36PM EDT | 145.00 | 56.74 | 56.50 | 61.50 | 0.00 | - | 1 | 0 | 30.33% |
© 2024 Yahoo. Tutti i diritti riservati.