Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,40+0,09 (+0,11%)
Börsenschluss: 04:00PM EDT
81,82 +0,42 (+0,52%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240726C000500002024-06-07 10:28AM EDT50.0028.6026.2029.900.00-93930.00%
SO240726C000750002024-07-10 10:46AM EDT75.003.504.607.100.00-1570.46%
SO240726C000760002024-07-16 12:26PM EDT76.005.103.706.600.00--479.59%
SO240726C000770002024-07-18 11:59AM EDT77.005.003.105.400.00-1565.14%
SO240726C000780002024-07-17 10:33AM EDT78.004.893.405.200.00-111053.81%
SO240726C000790002024-07-16 3:51PM EDT79.002.301.553.600.00-376953.52%
SO240726C000800002024-07-19 3:23PM EDT80.001.741.451.85-0.36-17.14%4612924.17%
SO240726C000810002024-07-19 3:31PM EDT81.001.000.251.20-0.05-4.76%986623.78%
SO240726C000820002024-07-19 3:54PM EDT82.000.500.500.55-0.10-16.67%1206319.48%
SO240726C000830002024-07-19 12:20PM EDT83.000.250.200.35-0.05-16.67%499222.41%
SO240726C000840002024-07-19 11:00AM EDT84.000.150.000.15-0.10-40.00%152921.78%
SO240726C000850002024-07-17 3:55PM EDT85.000.200.000.500.00--1640.87%
SO240726C000860002024-07-18 9:30AM EDT86.000.150.002.200.00-13466.02%
SO240726C000870002024-07-17 11:36AM EDT87.000.120.050.750.00--2061.91%
SO240726C000900002024-07-09 1:22PM EDT90.000.050.002.200.00-1391.80%
SO240726C000910002024-07-18 1:27PM EDT91.000.050.002.200.00-53297.66%
SO240726C000920002024-07-19 10:59AM EDT92.000.050.000.20-0.02-28.57%9415554.69%
SO240726C000930002024-07-17 9:32AM EDT93.000.050.001.850.00--57102.44%
SO240726C000940002024-07-19 12:08PM EDT94.000.050.000.100.00-11055.47%
SO240726C000950002024-07-19 12:17PM EDT95.000.050.000.050.00-252553.13%
SO240726C000970002024-07-18 2:13PM EDT97.000.050.000.100.00-14920165.63%
SO240726C000980002024-07-18 12:27PM EDT98.000.050.002.150.00-522133.30%
SO240726C000990002024-07-18 12:28PM EDT99.000.050.002.150.00-33138.09%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240726P000600002024-06-25 2:38PM EDT60.000.050.002.150.00--1203.03%
SO240726P000650002024-07-12 9:34AM EDT65.000.050.000.200.00-111493.16%
SO240726P000660002024-07-12 9:30AM EDT66.000.050.000.300.00--39094.53%
SO240726P000670002024-07-11 11:43AM EDT67.000.050.002.150.00--2146.48%
SO240726P000680002024-07-16 10:09AM EDT68.000.050.001.350.00-3032119.63%
SO240726P000690002024-07-19 10:57AM EDT69.000.050.000.250.00-571075.00%
SO240726P000700002024-07-19 12:06PM EDT70.000.070.000.25+0.02+40.00%688369.53%
SO240726P000710002024-07-19 2:48PM EDT71.000.050.000.250.00-800764.06%
SO240726P000730002024-07-05 9:58AM EDT73.000.050.002.200.00-22100.49%
SO240726P000740002024-07-17 3:27PM EDT74.000.090.002.200.00-21192.58%
SO240726P000750002024-07-16 10:13AM EDT75.000.050.002.200.00-243184.57%
SO240726P000760002024-07-15 9:47AM EDT76.000.150.050.750.00-28551.47%
SO240726P000770002024-07-19 3:30PM EDT77.000.100.002.25+0.05+100.00%542168.95%
SO240726P000780002024-07-19 2:48PM EDT78.000.140.050.15+0.03+27.27%20012227.25%
SO240726P000790002024-07-19 3:49PM EDT79.000.150.100.20-0.31-67.39%122323.34%
SO240726P000800002024-07-19 3:30PM EDT80.000.280.250.300.00-432219.78%
SO240726P000810002024-07-19 10:53AM EDT81.000.550.500.600.00-251618.90%
SO240726P000820002024-07-19 10:42AM EDT82.001.000.951.10+0.45+81.82%710918.26%
SO240726P000830002024-07-18 2:54PM EDT83.001.551.651.85-0.25-13.89%1819.29%
SO240726P000840002024-07-19 12:06PM EDT84.002.651.654.80-0.75-22.06%31279.00%
SO240726P000850002024-07-18 3:35PM EDT85.003.402.105.700.00-173385.11%
SO240726P000860002024-07-18 11:23AM EDT86.003.904.206.600.00-102157.03%
SO240726P000880002024-07-18 11:04AM EDT88.006.004.708.600.00-55105.37%