Deutsche Märkte öffnen in 8 Stunden 17 Minuten

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
81,63+0,51 (+0,63%)
Börsenschluss: 04:00PM EDT
81,63 0,00 (0,00%)
Nachbörse: 06:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250620C000400002024-06-25 11:25AM EDT40.0038.0039.5044.000.00-454066.49%
SO250620C000500002024-07-16 12:02PM EDT50.0032.0329.6034.500.00-11252.94%
SO250620C000550002024-04-15 1:51PM EDT55.0014.9922.6026.900.00--323.80%
SO250620C000600002024-05-13 1:17PM EDT60.0020.1818.2021.000.00-180.00%
SO250620C000625002024-04-12 1:21PM EDT62.509.7017.3017.900.00-35190.00%
SO250620C000650002024-06-10 10:24AM EDT65.0016.2015.0016.100.00-1150.00%
SO250620C000675002024-07-09 3:54PM EDT67.5013.2015.2016.900.00-454127.72%
SO250620C000700002024-07-01 9:38AM EDT70.0011.7213.4014.800.00-15026.22%
SO250620C000725002024-06-14 2:33PM EDT72.5010.579.5012.800.00-94924.88%
SO250620C000750002024-07-15 10:31AM EDT75.008.688.2011.000.00-628923.98%
SO250620C000775002024-07-03 10:05AM EDT77.506.506.809.200.00-232622.72%
SO250620C000800002024-07-16 12:02PM EDT80.007.036.807.500.00-127621.44%
SO250620C000825002024-07-10 3:01PM EDT82.503.854.606.100.00-611420.70%
SO250620C000850002024-07-17 1:29PM EDT85.004.903.504.50+1.00+25.64%421818.86%
SO250620C000875002024-07-17 1:09PM EDT87.503.672.903.90+1.31+55.51%199419.75%
SO250620C000900002024-07-15 10:37AM EDT90.001.950.452.950.00-313419.03%
SO250620C000950002024-07-17 3:58PM EDT95.001.451.201.65+0.37+34.26%273518.19%
SO250620C001000002024-05-22 11:51AM EDT100.000.560.350.700.00--2016.59%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250620P000450002024-03-18 10:09AM EDT45.000.710.650.800.00--1042.55%
SO250620P000475002024-04-23 1:24PM EDT47.500.650.050.000.00-1012.50%
SO250620P000500002024-04-10 1:37PM EDT50.001.020.001.900.00--146.07%
SO250620P000550002024-06-14 3:49PM EDT55.000.720.002.700.00-260044.28%
SO250620P000600002024-07-11 10:53AM EDT60.000.880.700.950.00-223926.22%
SO250620P000625002024-07-17 11:54AM EDT62.500.900.851.15-0.45-33.33%53024.96%
SO250620P000650002024-07-17 3:01PM EDT65.001.201.051.40-0.55-31.43%204723.78%
SO250620P000675002024-07-17 12:37PM EDT67.501.401.101.70-0.80-36.36%24022.61%
SO250620P000700002024-07-02 1:35PM EDT70.002.591.502.150.00-151521.84%
SO250620P000725002024-07-10 10:02AM EDT72.502.901.602.500.00-1016720.28%
SO250620P000750002024-06-25 1:40PM EDT75.003.931.803.600.00-20045921.23%
SO250620P000775002024-07-17 12:35PM EDT77.503.303.303.70-0.40-10.81%4718218.09%
SO250620P000800002024-07-09 3:44PM EDT80.005.752.304.600.00-18217.33%
SO250620P000825002024-05-21 12:49PM EDT82.506.205.507.200.00-17727721.47%
SO250620P000900002024-03-22 1:30PM EDT90.0019.9216.0020.800.00-10049.85%
SO250620P001050002024-03-26 11:52AM EDT105.0035.5028.5033.500.00-1055.73%