Deutsche Märkte öffnen in 5 Stunden 30 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,63+0,51 (+0,63%)
Börsenschluss: 04:00PM EDT
82,64 +1,01 (+1,24%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240719C000500002024-07-15 11:47AM EDT50.0029.7929.9033.600.00-116325.78%
SO240719C000550002024-06-25 3:35PM EDT55.0023.0024.7028.300.00-1647488.48%
SO240719C000600002024-06-20 2:41PM EDT60.0019.1020.2023.700.00-23233261.33%
SO240719C000725002024-06-17 11:07AM EDT72.506.208.8011.100.00--1164.65%
SO240719C000740002024-07-11 11:29AM EDT74.005.706.009.500.00-131584.38%
SO240719C000750002024-07-15 11:47AM EDT75.007.775.108.50+3.11+66.74%132081.25%
SO240719C000760002024-07-16 12:26PM EDT76.005.004.007.400.00-42158.59%
SO240719C000770002024-07-11 10:21AM EDT77.002.852.906.500.00-1333159.67%
SO240719C000775002024-07-17 9:41AM EDT77.505.202.055.90+1.70+48.57%1566146.88%
SO240719C000780002024-07-17 2:51PM EDT78.004.101.855.60+2.21+116.93%187148.14%
SO240719C000790002024-07-16 9:36AM EDT79.001.590.754.500.00-5247126.66%
SO240719C000800002024-07-17 2:40PM EDT80.002.101.252.10+0.75+55.56%3831,19046.00%
SO240719C000810002024-07-17 3:11PM EDT81.000.900.800.95+0.39+76.47%3615124.22%
SO240719C000820002024-07-17 3:02PM EDT82.000.310.200.35+0.14+82.35%97994221.29%
SO240719C000825002024-07-17 1:25PM EDT82.500.340.050.20+0.26+325.00%41758621.58%
SO240719C000830002024-07-17 1:50PM EDT83.000.150.000.10+0.10+200.00%1911221.49%
SO240719C000840002024-07-17 12:14PM EDT84.000.050.000.150.00-2071135.35%
SO240719C000850002024-07-17 10:52AM EDT85.000.050.000.150.00-14955644.92%
SO240719C000860002024-07-17 10:37AM EDT86.000.040.000.15-0.02-33.33%11216453.91%
SO240719C000870002024-07-15 9:31AM EDT87.000.050.000.800.00-430482.81%
SO240719C000875002024-07-15 9:33AM EDT87.500.050.001.750.00-152154116.89%
SO240719C000880002024-07-11 11:08AM EDT88.000.050.001.250.00-28107.62%
SO240719C000890002024-07-11 11:18AM EDT89.000.050.001.500.00-4152125.39%
SO240719C000900002024-07-11 11:41AM EDT90.000.050.000.100.00-3645669.53%
SO240719C000910002024-07-11 11:42AM EDT91.000.050.000.100.00-2224876.17%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240719P000550002024-06-11 9:30AM EDT55.000.050.000.000.00-304850.00%
SO240719P000600002024-06-20 12:02PM EDT60.000.060.002.150.00-121353.91%
SO240719P000650002024-07-16 1:19PM EDT65.000.010.000.100.00-5882146.09%
SO240719P000660002024-07-10 10:59AM EDT66.000.050.000.200.00--126153.91%
SO240719P000670002024-07-10 11:22AM EDT67.000.050.000.050.00-176117.19%
SO240719P000680002024-07-10 3:56PM EDT68.000.060.001.850.00-736230.76%
SO240719P000690002024-07-10 11:28AM EDT69.000.050.002.100.00--2227.15%
SO240719P000700002024-07-15 9:42AM EDT70.000.050.001.200.00-1258178.22%
SO240719P000710002024-07-15 9:42AM EDT71.000.050.001.900.00-1219193.36%
SO240719P000720002024-07-12 2:44PM EDT72.000.050.002.150.00-113188.57%
SO240719P000725002024-07-15 9:57AM EDT72.500.040.000.700.00-10229126.37%
SO240719P000730002024-07-01 11:56AM EDT73.000.100.000.050.00-1010571.09%
SO240719P000740002024-07-15 10:24AM EDT74.000.050.000.350.00-70771291.80%
SO240719P000750002024-07-16 10:13AM EDT75.000.010.002.150.00-1208147.75%
SO240719P000760002024-07-12 12:08PM EDT76.000.070.000.800.00-22191.60%
SO240719P000770002024-07-17 2:46PM EDT77.000.030.000.05-0.02-40.00%310146.48%
SO240719P000775002024-07-15 2:14PM EDT77.500.070.000.050.00-81,79642.19%
SO240719P000780002024-07-15 2:05PM EDT78.000.100.000.800.00-2614167.97%
SO240719P000790002024-07-15 2:26PM EDT79.000.200.002.150.00-526090.14%
SO240719P000800002024-07-16 1:51PM EDT80.000.220.000.150.00-518928.22%
SO240719P000810002024-07-17 2:46PM EDT81.000.150.150.25-0.70-82.35%312321.00%
SO240719P000820002024-07-17 1:16PM EDT82.000.350.550.65-1.52-81.28%52018.26%
SO240719P000825002024-07-12 3:44PM EDT82.500.750.852.05-1.64-68.62%322065.04%
SO240719P000900002024-06-07 10:22AM EDT90.0011.649.9014.000.00-10276.17%