Deutsche Märkte öffnen in 3 Stunden 16 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,48+1,00 (+1,48%)
Börsenschluss: 04:04PM EST
68,53 +0,05 (+0,07%)
Nachbörse: 07:48PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230120C000275002021-11-10 6:56AM EST27.5032.9036.4038.400.00--00.00%
SO230120C000300002021-11-10 6:56AM EST30.0035.9133.2036.800.00-800.00%
SO230120C000375002021-11-10 6:56AM EST37.5023.4926.8028.100.00-200.00%
SO230120C000400002021-11-08 12:15PM EST40.0022.5023.6026.300.00-100.00%
SO230120C000425002021-12-15 12:32PM EST42.5024.2025.4026.800.00-12468.95%
SO230120C000450002021-11-12 10:51AM EST45.0017.0020.8022.200.00-19190.00%
SO230120C000475002022-08-11 12:39PM EST47.5031.0030.5030.80+31.00-810115233.89%
SO230120C000500002022-08-11 12:04PM EST50.0028.9028.0028.40+7.62+35.81%115271216.80%
SO230120C000525002022-08-01 11:09AM EST52.5024.0025.4025.900.00-2120199.12%
SO230120C000550002022-08-10 1:34PM EST55.0023.2023.0023.40+0.90+4.04%5301183.50%
SO230120C000575002022-08-11 10:09AM EST57.5021.4020.6021.10+0.87+4.24%1174169.63%
SO230120C000600002022-08-11 9:54AM EST60.0018.9018.3018.60+0.23+1.23%1314155.44%
SO230120C000625002022-08-10 1:00PM EST62.5016.1015.9016.30+0.40+2.55%10312142.07%
SO230120C000650002022-08-11 11:03AM EST65.0014.3013.7014.00+0.37+2.66%1664129.81%
SO230120C000675002022-08-11 11:32AM EST67.5012.1511.5011.80+0.75+6.58%1735117.94%
SO230120C000700002022-08-11 11:50AM EST70.009.989.409.80+0.34+3.53%91,771107.26%
SO230120C000725002022-08-10 10:44AM EST72.507.857.507.80+0.04+0.51%12,37796.95%
SO230120C000750002022-08-10 1:33PM EST75.006.015.806.10-0.19-3.06%204,31888.28%
SO230120C000775002022-08-09 10:51AM EST77.504.704.304.600.00-181,48980.37%
SO230120C000800002022-08-11 10:04AM EST80.003.373.003.30+0.05+1.51%141,40272.97%
SO230120C000825002022-08-09 1:23PM EST82.502.302.052.300.00-462,02067.36%
SO230120C000850002022-08-11 11:13AM EST85.001.521.301.45-0.03-1.94%91,42561.65%
SO230120C000900002022-08-11 11:22AM EST90.000.530.400.55-0.07-11.67%119553.42%
SO230120C000950002022-07-07 12:02PM EST95.000.100.000.250.00-11,40753.52%
SO230120C001000002021-11-10 6:56AM EST100.000.100.000.150.00--554.98%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230120P000275002022-08-02 9:51AM EST27.500.100.050.150.00-1675120.70%
SO230120P000300002022-08-10 9:07AM EST30.000.050.050.150.00-2295109.77%
SO230120P000325002022-07-27 12:45PM EST32.500.100.000.150.00-14396.09%
SO230120P000350002022-08-05 11:56AM EST35.000.100.050.150.00-22991.02%
SO230120P000375002022-07-29 8:32AM EST37.500.150.050.150.00-111882.42%
SO230120P000400002022-07-28 11:50AM EST40.000.200.150.200.00-240581.64%
SO230120P000425002022-07-29 11:19AM EST42.500.150.100.250.00-242373.54%
SO230120P000450002022-08-08 2:52PM EST45.000.220.150.300.00-216868.95%
SO230120P000475002022-08-10 8:31AM EST47.500.300.150.35-0.10-25.00%22,04262.70%
SO230120P000500002022-08-01 9:50AM EST50.000.300.300.400.00-101,50559.38%
SO230120P000525002022-08-10 8:31AM EST52.500.400.250.50-0.15-27.27%274152.73%
SO230120P000550002022-08-01 12:46PM EST55.000.670.400.600.00-596651.37%
SO230120P000575002022-08-05 8:31AM EST57.500.600.200.700.00-241,31845.61%
SO230120P000600002022-08-11 9:33AM EST60.000.600.500.75-0.20-25.00%201,48338.48%
SO230120P000625002022-08-10 8:42AM EST62.500.850.750.900.00-171,04732.57%
SO230120P000650002022-08-10 9:18AM EST65.001.050.951.10-0.15-12.50%161,99826.32%
SO230120P000675002022-08-11 1:14PM EST67.501.351.301.40-0.10-6.90%679219.41%
SO230120P000700002022-08-10 2:52PM EST70.001.801.701.85-0.20-10.00%67039.21%
SO230120P000725002022-08-11 8:35AM EST72.502.352.302.45-0.20-7.84%303710.00%
SO230120P000750002022-08-11 12:04PM EST75.003.003.003.30-0.30-9.09%324610.00%
SO230120P000775002022-08-11 12:08PM EST77.504.004.004.30-0.30-6.98%223950.00%
SO230120P000800002022-08-11 1:40PM EST80.005.405.305.50+0.10+1.89%62000.00%
SO230120P000825002022-08-09 2:20PM EST82.506.966.807.100.00-2910.00%
SO230120P000850002021-12-02 12:16PM EST85.0025.5516.6020.500.00-362271.17%
SO230120P000900002022-08-04 11:53AM EST90.0012.8012.6013.100.00-14330.00%
SO230120P000950002021-11-10 6:56AM EST95.0040.9430.5033.700.00--37136.35%