Mercados españoles abiertos en 3 hrs 31 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.749,25 -173,78 (-0,45%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
77,84 -0,52 (-0,66%) Bitcoin EUR
63.444,28 +866,36 (+1,38%)
Sony Group Corporation (SONY)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240607C00069000 | 2024-05-14 9:33AM EDT | 69.00 | 13.00 | 12.60 | 17.00 | 0.00 | - | 1 | 1 | 113.28% |
| SONY240607C00070000 | 2024-05-31 12:35PM EDT | 70.00 | 11.91 | 11.80 | 16.00 | 0.00 | - | 2 | 5 | 116.41% |
| SONY240607C00072000 | 2024-05-10 10:39AM EDT | 72.00 | 5.05 | 9.70 | 14.00 | 0.00 | - | 5 | 6 | 97.27% |
| SONY240607C00073000 | 2024-05-28 12:00PM EDT | 73.00 | 7.42 | 9.60 | 12.80 | 0.00 | - | 1 | 5 | 114.26% |
| SONY240607C00074000 | 2024-05-29 2:52PM EDT | 74.00 | 5.00 | 8.70 | 11.90 | 0.00 | - | 1 | 2 | 111.43% |
| SONY240607C00075000 | 2024-05-30 11:47AM EDT | 75.00 | 6.74 | 7.10 | 10.80 | 0.00 | - | 1 | 7 | 83.11% |
| SONY240607C00076000 | 2024-05-28 10:12AM EDT | 76.00 | 4.60 | 7.30 | 9.60 | 0.00 | - | 5 | 15 | 101.27% |
| SONY240607C00077000 | 2024-05-30 10:34AM EDT | 77.00 | 4.00 | 5.10 | 8.80 | 0.00 | - | 12 | 20 | 67.97% |
| SONY240607C00078000 | 2024-05-30 10:11AM EDT | 78.00 | 3.10 | 4.50 | 7.10 | 0.00 | - | 1 | 19 | 51.17% |
| SONY240607C00079000 | 2024-05-30 3:59PM EDT | 79.00 | 2.21 | 3.90 | 5.30 | 0.00 | - | 12 | 46 | 67.97% |
| SONY240607C00080000 | 2024-06-03 9:44AM EDT | 80.00 | 3.39 | 3.60 | 3.90 | +1.04 | +44.26% | 2 | 32 | 42.09% |
| SONY240607C00081000 | 2024-06-03 2:42PM EDT | 81.00 | 2.90 | 2.75 | 2.90 | +1.10 | +61.11% | 12 | 83 | 33.99% |
| SONY240607C00082000 | 2024-06-03 10:18AM EDT | 82.00 | 1.88 | 1.85 | 2.05 | +0.76 | +67.86% | 2 | 62 | 30.76% |
| SONY240607C00083000 | 2024-06-03 3:38PM EDT | 83.00 | 1.15 | 1.15 | 1.25 | +0.50 | +76.92% | 16 | 47 | 26.42% |
| SONY240607C00084000 | 2024-06-03 3:57PM EDT | 84.00 | 0.63 | 0.60 | 0.70 | +0.29 | +85.29% | 44 | 45 | 25.29% |
| SONY240607C00085000 | 2024-06-03 3:58PM EDT | 85.00 | 0.40 | 0.30 | 0.40 | +0.25 | +166.67% | 58 | 139 | 26.66% |
| SONY240607C00086000 | 2024-06-03 3:14PM EDT | 86.00 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 10 | 7 | 27.05% |
| SONY240607C00087000 | 2024-05-31 11:01AM EDT | 87.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 1 | 5 | 31.25% |
| SONY240607C00088000 | 2024-06-03 9:30AM EDT | 88.00 | 0.10 | 0.00 | 0.15 | -0.25 | -71.43% | 2 | 1 | 37.40% |
| SONY240607C00089000 | 2024-06-03 2:31PM EDT | 89.00 | 0.05 | 0.00 | 1.30 | -0.18 | -78.26% | 1 | 2 | 68.36% |
| SONY240607C00090000 | 2024-06-03 12:54PM EDT | 90.00 | 0.06 | 0.00 | 0.20 | +0.01 | +20.00% | 2 | 11 | 52.64% |
| SONY240607C00091000 | 2024-06-03 11:04AM EDT | 91.00 | 0.06 | 0.00 | 0.35 | -0.09 | -60.00% | 17 | 3 | 56.45% |
| SONY240607C00092000 | 2024-05-29 3:11PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 4 | 90.33% |
| SONY240607C00093000 | 2024-05-02 1:28PM EDT | 93.00 | 0.80 | 0.00 | 1.20 | 0.00 | - | - | 1 | 93.26% |
| SONY240607C00094000 | 2024-05-30 9:30AM EDT | 94.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 101 | 64.45% |
| SONY240607C00095000 | 2024-05-28 11:54AM EDT | 95.00 | 0.13 | 0.00 | 0.50 | +0.03 | +30.00% | 1 | 1 | 83.59% |
| SONY240607C00096000 | 2024-06-03 9:37AM EDT | 96.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 100 | 7 | 90.72% |
| SONY240607C00097000 | 2024-05-31 9:46AM EDT | 97.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 30 | 30 | 121.00% |
| SONY240607C00100000 | 2024-05-22 1:34PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 137.70% |
Opciones de ventapara7 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SONY240607P00064000 | 2024-05-29 2:30PM EDT | 64.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 137 | 131.64% |
| SONY240607P00065000 | 2024-05-29 2:25PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 14 | 186.91% |
| SONY240607P00067000 | 2024-05-29 3:15PM EDT | 67.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 169.63% |
| SONY240607P00069000 | 2024-05-09 11:27AM EDT | 69.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 40 | 20 | 152.44% |
| SONY240607P00070000 | 2024-06-03 10:41AM EDT | 70.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 75 | 218 | 92.97% |
| SONY240607P00071000 | 2024-06-03 10:55AM EDT | 71.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 15 | 30 | 86.72% |
| SONY240607P00072000 | 2024-06-03 11:13AM EDT | 72.00 | 0.05 | 0.00 | 0.25 | -1.25 | -96.15% | 143 | 7 | 83.98% |
| SONY240607P00073000 | 2024-06-03 1:29PM EDT | 73.00 | 0.05 | 0.00 | 0.15 | -1.11 | -95.69% | 17 | 3 | 70.51% |
| SONY240607P00074000 | 2024-06-03 10:33AM EDT | 74.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 20 | 64.45% |
| SONY240607P00076000 | 2024-06-03 11:11AM EDT | 76.00 | 0.05 | 0.00 | 0.15 | -0.06 | -54.55% | 11 | 269 | 52.73% |
| SONY240607P00077000 | 2024-05-31 9:30AM EDT | 77.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 19 | 64.94% |
| SONY240607P00078000 | 2024-05-29 2:10PM EDT | 78.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 75.78% |
| SONY240607P00079000 | 2024-05-31 2:05PM EDT | 79.00 | 0.15 | 0.00 | 0.50 | +0.02 | +15.38% | 4 | 48 | 59.47% |
| SONY240607P00080000 | 2024-06-03 2:38PM EDT | 80.00 | 0.10 | 0.05 | 0.15 | -0.11 | -52.38% | 4 | 36 | 33.89% |
| SONY240607P00081000 | 2024-06-03 10:47AM EDT | 81.00 | 0.13 | 0.10 | 0.15 | -0.32 | -71.11% | 4 | 37 | 26.76% |
| SONY240607P00082000 | 2024-06-03 1:31PM EDT | 82.00 | 0.25 | 0.20 | 0.30 | -0.70 | -73.68% | 14 | 38 | 25.39% |
| SONY240607P00083000 | 2024-06-03 3:47PM EDT | 83.00 | 0.53 | 0.45 | 0.55 | -1.07 | -66.87% | 98 | 11 | 23.44% |
| SONY240607P00084000 | 2024-06-03 12:28PM EDT | 84.00 | 0.99 | 0.90 | 1.05 | -0.34 | -25.56% | 8 | 45 | 23.83% |
| SONY240607P00085000 | 2024-05-16 11:34AM EDT | 85.00 | 2.25 | 1.60 | 1.75 | 0.00 | - | 71 | 71 | 24.95% |
| SONY240607P00086000 | 2024-05-08 3:43PM EDT | 86.00 | 8.96 | 2.35 | 2.60 | 0.00 | - | - | 2 | 27.05% |
| SONY240607P00087000 | 2024-05-08 3:43PM EDT | 87.00 | 9.91 | 1.40 | 3.60 | 0.00 | - | - | 1 | 33.99% |
| SONY240607P00090000 | 2024-05-06 1:31PM EDT | 90.00 | 6.30 | 4.50 | 7.90 | 0.00 | - | - | 0 | 107.42% |
© 2024 Yahoo. Todos los derechos reservados.