Deutsche Märkte öffnen in 2 Stunden 44 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,94+0,26 (+0,33%)
Börsenschluss: 04:00PM EDT
78,25 +0,31 (+0,40%)
Nachbörse: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250117C000325002023-06-01 10:35AM EDT32.5037.2035.7038.600.00-5000.00%
SO250117C000350002023-01-04 1:04PM EDT35.0037.9930.7034.400.00--20.00%
SO250117C000400002024-06-17 3:38PM EDT40.0038.1036.3040.000.00-54677.32%
SO250117C000450002024-05-16 11:22AM EDT45.0034.7732.1036.000.00-1955.25%
SO250117C000475002024-02-28 2:04PM EDT47.5019.7523.2026.500.00-140.00%
SO250117C000500002024-06-17 9:42AM EDT50.0027.7526.5030.400.00-13959.86%
SO250117C000525002024-05-02 11:35AM EDT52.5022.0226.0030.800.00-13859.01%
SO250117C000550002024-05-13 11:26AM EDT55.0024.3722.5025.700.00-59852.64%
SO250117C000575002024-04-22 2:33PM EDT57.5016.570.000.000.00-200.00%
SO250117C000600002024-05-13 11:26AM EDT60.0019.4317.3021.000.00-58145.48%
SO250117C000625002024-06-18 10:24AM EDT62.5016.2516.6017.10-2.25-12.16%239631.80%
SO250117C000650002024-06-03 11:20AM EDT65.0016.4513.1016.300.00-110438.28%
SO250117C000675002024-06-10 2:40PM EDT67.5013.3011.8012.800.00-360928.31%
SO250117C000700002024-06-17 2:49PM EDT70.0010.5010.1010.700.00-31,44026.28%
SO250117C000725002024-06-18 2:53PM EDT72.508.308.208.70-0.30-3.49%61,48024.35%
SO250117C000750002024-06-18 9:30AM EDT75.006.356.506.80-0.45-6.62%12,06522.38%
SO250117C000775002024-06-17 3:46PM EDT77.504.905.005.400.00-599421.92%
SO250117C000800002024-06-18 3:59PM EDT80.003.753.704.60-0.36-8.76%84,70623.22%
SO250117C000825002024-06-18 2:32PM EDT82.502.702.652.85-0.25-8.47%1561,46819.65%
SO250117C000850002024-06-18 3:13PM EDT85.001.871.801.95-0.08-4.10%1477018.81%
SO250117C000875002024-06-18 3:56PM EDT87.501.271.201.40-0.15-10.56%531118.79%
SO250117C000900002024-06-14 12:29PM EDT90.000.950.750.950.00-617318.53%
SO250117C000950002024-06-17 2:41PM EDT95.000.420.301.450.00-7214326.18%
SO250117C001000002024-06-06 9:30AM EDT100.000.380.100.350.00-108120.85%
SO250117C001050002024-06-06 9:30AM EDT105.000.150.050.900.00-2729.74%
SO250117C001100002024-05-24 9:30AM EDT110.000.150.050.250.00-11425.07%
SO250117C001150002024-05-31 3:45PM EDT115.000.100.050.400.00-54330.10%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250117P000325002024-05-08 9:30AM EDT32.500.050.000.000.00-11,09425.00%
SO250117P000350002024-04-29 12:01PM EDT35.000.110.002.200.00-16675.66%
SO250117P000375002024-04-03 1:52PM EDT37.500.150.002.200.00-1770.02%
SO250117P000400002024-05-08 9:30AM EDT40.000.050.000.000.00-153125.00%
SO250117P000425002024-02-21 11:27AM EDT42.500.250.050.550.00-130050.73%
SO250117P000450002024-04-26 3:17PM EDT45.000.380.051.150.00-26555.81%
SO250117P000475002024-05-17 11:49AM EDT47.500.200.052.300.00-13351.64%
SO250117P000500002024-05-31 11:26AM EDT50.000.200.201.700.00-811752.91%
SO250117P000525002024-05-08 9:30AM EDT52.500.350.000.000.00-26912.50%
SO250117P000550002024-05-31 9:42AM EDT55.000.350.151.200.00-137939.55%
SO250117P000575002024-06-12 11:43AM EDT57.500.350.350.450.00-11,08027.39%
SO250117P000600002024-06-10 9:34AM EDT60.000.450.450.600.00-179026.12%
SO250117P000625002024-06-17 12:30PM EDT62.500.650.600.750.00-343424.45%
SO250117P000650002024-06-05 1:17PM EDT65.000.750.801.000.00-161223.26%
SO250117P000675002024-06-17 9:32AM EDT67.501.300.951.300.00-11,26921.90%
SO250117P000700002024-06-06 10:35AM EDT70.001.381.351.700.00-111,35420.62%
SO250117P000725002024-06-14 12:24PM EDT72.502.052.002.250.00-522819.50%
SO250117P000750002024-06-18 3:56PM EDT75.002.872.452.95+0.32+12.55%394618.35%
SO250117P000775002024-06-18 3:13PM EDT77.503.903.303.900.00-1159717.44%
SO250117P000800002024-06-17 10:03AM EDT80.004.854.305.100.00-10242416.63%
SO250117P000825002024-06-05 2:01PM EDT82.505.315.006.600.00-319316.03%
SO250117P000850002024-06-03 9:43AM EDT85.006.706.008.300.00-518115.22%
SO250117P000875002024-05-30 11:00AM EDT87.5010.518.2010.300.00-13414.84%
SO250117P000900002023-08-02 12:39PM EDT90.0019.0022.5023.400.00-11264.26%
SO250117P001000002024-03-06 2:46PM EDT100.0031.6628.1032.200.00-2063.34%
SO250117P001150002023-06-01 10:33AM EDT115.0045.6042.9046.600.00-50074.48%