Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,65-0,04 (-0,05%)
Börsenschluss: 04:00PM EDT
79,02 +0,37 (+0,47%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621C000400002024-04-17 2:39PM EDT40.0029.8138.6041.600.00-200387.11%
SO240621C000425002024-04-24 1:49PM EDT42.5031.2833.4036.800.00-40292.77%
SO240621C000450002024-04-17 3:06PM EDT45.0025.1233.1036.600.00-70314.06%
SO240621C000475002023-12-05 1:59PM EDT47.5024.2022.5025.900.00-140.00%
SO240621C000500002024-05-16 2:40PM EDT50.0030.0026.9030.200.00-350286.43%
SO240621C000550002024-05-16 1:46PM EDT55.0024.9021.7025.600.00-10050.00%
SO240621C000575002024-05-16 3:17PM EDT57.5022.6019.3023.000.00-399050.00%
SO240621C000600002024-05-16 2:40PM EDT60.0020.0016.7020.500.00-904208.59%
SO240621C000625002024-05-16 3:36PM EDT62.5017.2014.2018.200.00-1,340178.91%
SO240621C000650002024-05-16 3:36PM EDT65.0014.7011.9015.600.00-1,104175.39%
SO240621C000675002024-06-10 12:18PM EDT67.5011.109.4013.000.00-1855.66%
SO240621C000700002024-06-13 11:14AM EDT70.008.107.1010.200.00-14106113.48%
SO240621C000710002024-06-07 10:39AM EDT71.007.707.109.000.00-1163.67%
SO240621C000725002024-06-14 11:56AM EDT72.506.104.307.90-1.15-15.86%63098.68%
SO240621C000730002024-06-11 11:29AM EDT73.006.104.007.800.00-113105.47%
SO240621C000750002024-06-14 9:39AM EDT75.003.923.604.10+0.44+12.64%22,45539.60%
SO240621C000760002024-06-14 3:30PM EDT76.002.751.404.70+0.60+27.91%31075.00%
SO240621C000770002024-05-31 2:51PM EDT77.003.181.852.050.00-118123.73%
SO240621C000775002024-06-14 3:35PM EDT77.501.451.101.60+0.45+45.00%153,28021.14%
SO240621C000780002024-06-14 2:49PM EDT78.001.131.001.15-0.07-5.83%207818.07%
SO240621C000790002024-06-14 3:39PM EDT79.000.490.450.55-0.16-24.62%16011716.33%
SO240621C000800002024-06-14 2:23PM EDT80.000.220.150.30-0.03-12.00%145,05918.26%
SO240621C000810002024-06-14 12:40PM EDT81.000.100.050.20-0.05-33.33%357321.39%
SO240621C000820002024-06-12 9:35AM EDT82.000.150.000.650.00-1012742.04%
SO240621C000825002024-06-14 12:56PM EDT82.500.080.050.25-0.43-84.31%103,62631.74%
SO240621C000830002024-06-05 10:59AM EDT83.000.300.050.750.00-1751.51%
SO240621C000840002024-06-05 9:30AM EDT84.000.250.050.200.00-11237.21%
SO240621C000850002024-06-04 12:40PM EDT85.000.150.052.200.00-11,57475.20%
SO240621C000860002024-06-04 1:45PM EDT86.000.100.052.200.00-1181.30%
SO240621C000880002024-06-14 11:38AM EDT88.000.050.000.250.00-6758.20%
SO240621C000890002024-06-14 11:38AM EDT89.000.050.000.25-0.66-92.96%6353.71%
SO240621C000900002024-06-14 11:50AM EDT90.000.050.000.25-0.01-16.67%1264157.62%
SO240621C000910002024-06-13 2:46PM EDT91.000.050.000.200.00-226658.79%
SO240621C000920002024-06-12 12:53PM EDT92.000.050.000.200.00--5262.31%
SO240621C000930002024-06-13 2:46PM EDT93.000.050.000.200.00-39651165.63%
SO240621C000940002024-06-12 1:48PM EDT94.000.050.001.850.00--40115.92%
SO240621C000950002024-06-04 12:53PM EDT95.000.050.002.150.00-77126.22%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621P000350002023-11-14 11:03AM EDT35.000.120.000.100.00--2245.31%
SO240621P000375002023-09-01 2:25PM EDT37.500.150.050.400.00-1077280.47%
SO240621P000400002023-11-03 1:26PM EDT40.000.150.000.200.00-11227.34%
SO240621P000425002024-05-01 9:30AM EDT42.500.050.000.000.00-41150.00%
SO240621P000450002024-05-01 9:30AM EDT45.000.050.000.000.00-12050.00%
SO240621P000475002024-05-06 10:41AM EDT47.500.050.002.150.00-5109280.76%
SO240621P000500002024-05-07 11:05AM EDT50.000.070.001.350.00-1095228.71%
SO240621P000550002024-05-14 9:30AM EDT55.000.050.000.000.00-116850.00%
SO240621P000575002024-06-04 12:29PM EDT57.500.050.000.050.00-1114994.53%
SO240621P000600002024-06-12 10:27AM EDT60.000.050.000.100.00-135191.41%
SO240621P000625002024-06-14 11:26AM EDT62.500.050.000.150.00-3254484.38%
SO240621P000640002024-06-12 12:47PM EDT64.000.050.000.150.00--22376.56%
SO240621P000650002024-06-13 10:03AM EDT65.000.050.000.200.00-1761475.39%
SO240621P000670002024-06-14 11:50AM EDT67.000.050.000.250.00-100868.16%
SO240621P000675002024-06-13 1:37PM EDT67.500.050.000.400.00-267872.27%
SO240621P000690002024-06-14 3:55PM EDT69.000.130.050.15+0.08+160.00%2655.27%
SO240621P000700002024-06-12 2:54PM EDT70.000.100.050.250.00-441454.69%
SO240621P000710002024-06-11 12:45PM EDT71.000.050.050.750.00--263.67%
SO240621P000725002024-06-14 12:13PM EDT72.500.100.050.15+0.03+42.86%1042241.31%
SO240621P000740002024-06-07 12:54PM EDT74.000.200.001.650.00-41059.08%
SO240621P000750002024-06-14 2:57PM EDT75.000.100.100.15-0.10-50.00%45,78327.54%
SO240621P000760002024-06-14 2:10PM EDT76.000.150.050.30-0.05-25.00%210727.64%
SO240621P000770002024-06-14 12:17PM EDT77.000.250.150.25+0.03+13.64%110019.19%
SO240621P000775002024-06-14 1:53PM EDT77.500.280.200.30+0.03+12.00%1639717.09%
SO240621P000780002024-06-14 3:42PM EDT78.000.400.300.400.00-3611015.63%
SO240621P000790002024-06-14 11:56AM EDT79.000.750.700.80+0.01+1.35%3014713.97%
SO240621P000800002024-06-14 11:26AM EDT80.001.651.402.10+0.37+28.91%2037930.03%
SO240621P000810002024-06-14 12:27PM EDT81.002.490.502.60-0.61-19.68%21423.19%
SO240621P000825002024-06-10 9:52AM EDT82.504.002.356.000.00-1284.67%
SO240621P000830002024-06-14 10:14AM EDT83.004.652.556.40+0.35+8.14%11186.04%
SO240621P000900002024-05-14 9:31AM EDT90.0011.710.000.000.00-100.00%