Deutsche Märkte öffnen in 8 Stunden 28 Minuten

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,99+0,13 (+0,16%)
Börsenschluss: 04:00PM EDT
80,20 +0,21 (+0,26%)
Nachbörse: 06:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO241115C000400002024-05-16 2:29PM EDT40.0039.8837.3041.100.00-311086.72%
SO241115C000425002024-05-16 3:45PM EDT42.5037.0335.0038.500.00-61478.37%
SO241115C000450002024-06-04 9:52AM EDT45.0035.8031.2035.100.00-201746.97%
SO241115C000500002024-07-02 2:51PM EDT50.0028.1028.3032.600.00-11550.93%
SO241115C000600002024-05-28 3:44PM EDT60.0018.4016.7020.400.00-12133.15%
SO241115C000625002024-05-13 11:03AM EDT62.5016.6515.1017.800.00-54227.49%
SO241115C000650002024-06-03 11:17AM EDT65.0016.0512.3015.800.00-15830.86%
SO241115C000675002024-06-06 9:42AM EDT67.5013.7711.3012.200.00-1520.00%
SO241115C000700002024-07-08 10:05AM EDT70.009.399.5012.900.00-310138.76%
SO241115C000725002024-07-08 3:34PM EDT72.507.158.609.200.00-131925.29%
SO241115C000750002024-07-12 9:44AM EDT75.007.156.008.60+1.45+25.44%185731.91%
SO241115C000775002024-07-12 1:49PM EDT77.505.034.805.70+0.03+0.60%1376923.63%
SO241115C000800002024-07-12 2:43PM EDT80.003.513.403.60+0.11+3.24%4257619.31%
SO241115C000825002024-07-12 3:49PM EDT82.502.252.152.35-0.01-0.44%640718.25%
SO241115C000850002024-07-12 12:21PM EDT85.001.401.301.450.00-241817.57%
SO241115C000875002024-07-11 2:59PM EDT87.500.830.551.00-0.01-1.19%3020018.25%
SO241115C000900002024-07-12 2:37PM EDT90.000.400.400.55-0.07-14.89%1453,22417.62%
SO241115C000950002024-07-08 12:20PM EDT95.000.190.102.000.00-22835.03%
SO241115C001050002024-06-21 9:30AM EDT105.000.200.050.200.00-1125.88%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO241115P000500002024-04-17 12:48PM EDT50.000.250.002.200.00-505762.89%
SO241115P000550002024-06-13 1:53PM EDT55.000.150.000.000.00-17912.50%
SO241115P000600002024-06-27 3:50PM EDT60.000.200.000.300.00-15930.96%
SO241115P000625002024-07-05 9:55AM EDT62.500.300.102.300.00-123450.11%
SO241115P000650002024-07-11 10:20AM EDT65.000.300.100.750.00-439530.18%
SO241115P000675002024-07-11 10:21AM EDT67.500.400.300.450.00-11,02222.51%
SO241115P000700002024-07-11 3:54PM EDT70.000.600.450.600.00-443920.50%
SO241115P000725002024-07-05 3:35PM EDT72.501.150.700.950.00-62267919.63%
SO241115P000750002024-07-11 1:34PM EDT75.001.271.051.350.00-150218.01%
SO241115P000775002024-07-12 3:17PM EDT77.501.751.751.90-0.22-11.17%3428716.22%
SO241115P000800002024-07-12 3:17PM EDT80.002.672.702.85-0.31-10.40%3533615.25%
SO241115P000825002024-07-11 1:22PM EDT82.504.353.905.900.00-14123.94%
SO241115P000850002024-05-03 9:56AM EDT85.0010.205.507.900.00-1126.01%