Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.879,37 +563,26 (+2,22%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331C00058000 | 2023-03-02 12:43PM EDT | 58.00 | 5.30 | 10.20 | 10.90 | 0.00 | - | - | 1 | 96.09% |
| SO230331C00062000 | 2023-03-23 3:35PM EDT | 62.00 | 4.40 | 6.40 | 7.00 | 0.00 | - | 2 | 2 | 50.78% |
| SO230331C00063000 | 2023-03-17 12:34PM EDT | 63.00 | 5.45 | 5.30 | 6.10 | 0.00 | - | 1 | 2 | 68.46% |
| SO230331C00064000 | 2023-03-24 12:06PM EDT | 64.00 | 3.40 | 4.40 | 5.00 | +2.65 | +353.33% | 6 | 7 | 55.37% |
| SO230331C00065000 | 2023-03-24 12:49PM EDT | 65.00 | 3.00 | 3.50 | 3.90 | +0.45 | +17.65% | 16 | 184 | 42.48% |
| SO230331C00066000 | 2023-03-24 3:23PM EDT | 66.00 | 2.63 | 2.55 | 3.10 | +1.18 | +81.38% | 82 | 261 | 42.19% |
| SO230331C00067000 | 2023-03-24 3:18PM EDT | 67.00 | 1.70 | 1.85 | 2.10 | +1.00 | +142.86% | 95 | 188 | 32.62% |
| SO230331C00067500 | 2023-03-24 3:08PM EDT | 67.50 | 1.29 | 1.45 | 1.65 | +0.42 | +48.28% | 11 | 35 | 29.10% |
| SO230331C00068000 | 2023-03-24 3:57PM EDT | 68.00 | 1.20 | 1.15 | 1.30 | +0.80 | +200.00% | 172 | 2,424 | 27.98% |
| SO230331C00069000 | 2023-03-24 3:59PM EDT | 69.00 | 0.64 | 0.55 | 0.75 | +0.44 | +220.00% | 230 | 255 | 26.76% |
| SO230331C00070000 | 2023-03-24 3:33PM EDT | 70.00 | 0.25 | 0.20 | 0.35 | +0.15 | +150.00% | 51 | 174 | 24.85% |
| SO230331C00071000 | 2023-03-24 3:59PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 42 | 201 | 24.51% |
| SO230331C00072000 | 2023-03-20 10:06AM EDT | 72.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 125 | 38.57% |
| SO230331C00074000 | 2023-03-20 3:46PM EDT | 74.00 | 0.05 | 0.00 | 0.05 | +0.05 | - | - | 51 | 33.79% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331P00050000 | 2023-03-09 1:15PM EDT | 50.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 219.63% |
| SO230331P00055000 | 2023-03-01 2:27PM EDT | 55.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | - | 1 | 120.51% |
| SO230331P00056000 | 2023-03-07 10:58AM EDT | 56.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 10 | 5 | 159.77% |
| SO230331P00058000 | 2023-03-14 9:43AM EDT | 58.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 2 | 5 | 83.98% |
| SO230331P00059000 | 2023-03-10 11:55AM EDT | 59.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 10 | 54.69% |
| SO230331P00060000 | 2023-03-22 9:58AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 76 | 55.08% |
| SO230331P00061000 | 2023-03-23 12:12PM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 78 | 49.22% |
| SO230331P00062000 | 2023-03-23 2:32PM EDT | 62.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 40 | 103.03% |
| SO230331P00063000 | 2023-03-24 1:34PM EDT | 63.00 | 0.09 | 0.00 | 0.10 | -0.11 | -55.00% | 5 | 26 | 43.36% |
| SO230331P00064000 | 2023-03-21 1:46PM EDT | 64.00 | 0.44 | 0.05 | 0.15 | 0.00 | - | 3 | 73 | 40.82% |
| SO230331P00065000 | 2023-03-24 3:26PM EDT | 65.00 | 0.14 | 0.10 | 0.20 | -0.33 | -70.21% | 20 | 100 | 36.82% |
| SO230331P00066000 | 2023-03-24 2:29PM EDT | 66.00 | 0.31 | 0.15 | 0.25 | -0.54 | -63.53% | 41 | 48 | 31.64% |
| SO230331P00067000 | 2023-03-24 3:40PM EDT | 67.00 | 0.40 | 0.30 | 0.40 | -0.97 | -70.80% | 15 | 29 | 28.86% |
| SO230331P00067500 | 2023-03-24 2:37PM EDT | 67.50 | 0.59 | 0.40 | 0.50 | -1.09 | -64.88% | 2 | 45 | 27.20% |
| SO230331P00068000 | 2023-03-24 2:28PM EDT | 68.00 | 0.85 | 0.55 | 0.65 | -0.29 | -25.44% | 1 | 38 | 26.17% |
| SO230331P00069000 | 2023-03-24 3:21PM EDT | 69.00 | 1.25 | 0.85 | 1.15 | +1.25 | - | 1 | 0 | 26.47% |
| SO230331P00070000 | 2023-03-15 3:59PM EDT | 70.00 | 2.87 | 1.60 | 1.90 | 0.00 | - | - | 1 | 29.59% |
