Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.571,65 +842,45 (+1,36%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240802C00075000 | 2024-07-11 2:18PM EDT | 75.00 | 5.34 | 5.50 | 9.50 | 0.00 | - | 5 | 0 | 54.69% |
| SO240802C00077000 | 2024-07-24 10:38AM EDT | 77.00 | 4.96 | 3.20 | 7.40 | 0.00 | - | 3 | 3 | 98.68% |
| SO240802C00078000 | 2024-07-25 10:48AM EDT | 78.00 | 4.70 | 2.30 | 6.30 | 0.00 | - | 1 | 8 | 87.35% |
| SO240802C00079000 | 2024-07-24 3:47PM EDT | 79.00 | 3.67 | 2.15 | 3.50 | 0.00 | - | 1 | 305 | 30.76% |
| SO240802C00080000 | 2024-07-26 12:18PM EDT | 80.00 | 2.70 | 0.65 | 4.60 | -0.80 | -22.86% | 1 | 38 | 76.07% |
| SO240802C00081000 | 2024-07-26 1:17PM EDT | 81.00 | 1.80 | 1.55 | 1.75 | +0.55 | +44.00% | 7 | 2,125 | 23.63% |
| SO240802C00082000 | 2024-07-26 9:45AM EDT | 82.00 | 1.00 | 0.95 | 1.10 | +0.23 | +29.87% | 15 | 186 | 22.32% |
| SO240802C00083000 | 2024-07-26 3:23PM EDT | 83.00 | 0.52 | 0.45 | 0.60 | -0.01 | -1.89% | 25 | 332 | 21.00% |
| SO240802C00084000 | 2024-07-26 3:42PM EDT | 84.00 | 0.20 | 0.20 | 0.30 | -0.10 | -33.33% | 315 | 2,197 | 20.61% |
| SO240802C00085000 | 2024-07-26 3:43PM EDT | 85.00 | 0.12 | 0.05 | 0.25 | -0.06 | -33.33% | 25 | 143 | 24.95% |
| SO240802C00086000 | 2024-07-25 3:09PM EDT | 86.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 6 | 8 | 26.07% |
| SO240802C00087000 | 2024-07-24 12:09PM EDT | 87.00 | 0.11 | 0.05 | 1.90 | 0.00 | - | 27 | 27 | 58.64% |
| SO240802C00088000 | 2024-07-22 1:34PM EDT | 88.00 | 0.09 | 0.05 | 1.80 | 0.00 | - | - | 1 | 63.33% |
| SO240802C00089000 | 2024-07-25 1:46PM EDT | 89.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 7 | 50.39% |
| SO240802C00090000 | 2024-07-26 3:34PM EDT | 90.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 11 | 21 | 46.68% |
| SO240802C00091000 | 2024-07-22 1:41PM EDT | 91.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 59.77% |
| SO240802C00092000 | 2024-07-22 1:42PM EDT | 92.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 2 | 54.88% |
| SO240802C00093000 | 2024-07-26 3:37PM EDT | 93.00 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 11 | 1 | 51.17% |
| SO240802C00094000 | 2024-07-26 2:46PM EDT | 94.00 | 0.05 | 0.00 | 0.15 | -0.44 | -89.80% | 30 | 2 | 51.95% |
| SO240802C00095000 | 2024-07-24 12:22PM EDT | 95.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 149 | 292 | 102.49% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240802P00065000 | 2024-07-23 11:10AM EDT | 65.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 167 | 178 | 154.35% |
| SO240802P00066000 | 2024-07-23 11:40AM EDT | 66.00 | 0.05 | 0.00 | 1.55 | 0.00 | - | - | 57 | 133.01% |
| SO240802P00067000 | 2024-07-26 1:51PM EDT | 67.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 24 | 2 | 71.09% |
| SO240802P00068000 | 2024-07-24 11:26AM EDT | 68.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 11 | 12 | 97.95% |
| SO240802P00070000 | 2024-07-25 1:53PM EDT | 70.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 6 | 12 | 61.52% |
| SO240802P00071000 | 2024-07-24 12:18PM EDT | 71.00 | 0.05 | 0.05 | 1.95 | 0.00 | - | 5 | 5 | 108.30% |
| SO240802P00073000 | 2024-07-22 11:40AM EDT | 73.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 10 | 52.73% |
| SO240802P00074000 | 2024-07-15 1:34PM EDT | 74.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 17 | 29 | 58.89% |
| SO240802P00075000 | 2024-07-23 12:12PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 28 | 56.84% |
| SO240802P00076000 | 2024-07-26 11:13AM EDT | 76.00 | 0.08 | 0.05 | 0.15 | +0.03 | +60.00% | 4 | 16 | 39.55% |
| SO240802P00077000 | 2024-07-15 1:34PM EDT | 77.00 | 0.23 | 0.00 | 0.20 | -0.07 | -23.33% | 2 | 39 | 37.11% |
| SO240802P00078000 | 2024-07-25 9:53AM EDT | 78.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 1 | 40 | 29.10% |
| SO240802P00079000 | 2024-07-26 11:42AM EDT | 79.00 | 0.13 | 0.05 | 0.20 | -0.06 | -31.58% | 14 | 291 | 25.93% |
| SO240802P00080000 | 2024-07-26 11:13AM EDT | 80.00 | 0.27 | 0.10 | 0.25 | -0.03 | -10.00% | 4 | 116 | 21.73% |
| SO240802P00081000 | 2024-07-26 2:21PM EDT | 81.00 | 0.40 | 0.35 | 0.45 | -0.24 | -37.50% | 14 | 219 | 20.41% |
| SO240802P00082000 | 2024-07-26 2:51PM EDT | 82.00 | 0.76 | 0.65 | 0.80 | -0.19 | -20.00% | 9 | 24 | 19.46% |
| SO240802P00083000 | 2024-07-25 10:17AM EDT | 83.00 | 0.90 | 1.20 | 1.35 | 0.00 | - | - | - | 19.14% |
| SO240802P00084000 | 2024-07-25 10:12AM EDT | 84.00 | 1.30 | 1.00 | 4.20 | 0.00 | - | - | - | 69.78% |
| SO240802P00087000 | 2024-07-24 3:26PM EDT | 87.00 | 4.60 | 3.20 | 6.90 | 0.00 | - | 4 | 2 | 86.38% |
