Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.337,49 +1.044,02 (+1,70%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-05-16 1:22PM EDT | 32.50 | 47.24 | 44.00 | 49.00 | 0.00 | - | 6 | 0 | 0.00% |
| SO260116C00035000 | 2024-06-27 11:40AM EDT | 35.00 | 43.31 | 45.00 | 50.00 | 0.00 | - | 5 | 5 | 64.66% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-05-06 12:51PM EDT | 42.50 | 33.67 | 35.00 | 40.00 | 0.00 | - | 1 | 0 | 30.47% |
| SO260116C00050000 | 2024-05-20 9:40AM EDT | 50.00 | 30.37 | 27.20 | 29.90 | 0.00 | - | 2 | 29 | 0.00% |
| SO260116C00055000 | 2024-05-21 10:58AM EDT | 55.00 | 26.39 | 23.00 | 28.00 | 0.00 | - | 1 | 30 | 24.56% |
| SO260116C00057500 | 2024-07-24 11:47AM EDT | 57.50 | 25.75 | 23.60 | 27.80 | 0.00 | - | 2 | 34 | 34.52% |
| SO260116C00060000 | 2024-07-12 9:35AM EDT | 60.00 | 22.00 | 21.50 | 25.10 | 0.00 | - | 5 | 49 | 30.85% |
| SO260116C00062500 | 2024-07-25 2:35PM EDT | 62.50 | 21.30 | 19.70 | 23.70 | 0.00 | - | 1 | 37 | 32.41% |
| SO260116C00065000 | 2024-07-08 3:49PM EDT | 65.00 | 15.53 | 17.00 | 22.00 | 0.00 | - | 1 | 74 | 32.34% |
| SO260116C00067500 | 2024-07-17 12:42PM EDT | 67.50 | 17.65 | 15.00 | 19.40 | 0.00 | - | 20 | 55 | 29.08% |
| SO260116C00070000 | 2024-05-17 11:25AM EDT | 70.00 | 13.60 | 12.10 | 15.80 | 0.00 | - | 1 | 200 | 22.71% |
| SO260116C00072500 | 2024-07-16 9:46AM EDT | 72.50 | 12.46 | 11.10 | 16.00 | 0.00 | - | 1 | 116 | 28.06% |
| SO260116C00075000 | 2024-06-26 12:02PM EDT | 75.00 | 9.70 | 9.50 | 14.50 | 0.00 | - | 7 | 160 | 27.77% |
| SO260116C00077500 | 2024-07-22 10:01AM EDT | 77.50 | 10.25 | 9.50 | 12.50 | 0.00 | - | 2 | 137 | 25.92% |
| SO260116C00080000 | 2024-07-26 12:28PM EDT | 80.00 | 9.02 | 7.50 | 11.00 | -0.31 | -3.32% | 1 | 191 | 25.21% |
| SO260116C00082500 | 2024-07-25 10:26AM EDT | 82.50 | 8.06 | 6.00 | 10.00 | 0.00 | - | 1 | 117 | 25.55% |
| SO260116C00085000 | 2024-07-19 10:25AM EDT | 85.00 | 6.00 | 6.00 | 8.40 | 0.00 | - | 29 | 206 | 24.14% |
| SO260116C00087500 | 2024-07-26 2:41PM EDT | 87.50 | 5.10 | 2.55 | 7.50 | -0.21 | -3.95% | 3 | 32 | 24.25% |
| SO260116C00090000 | 2024-07-26 12:36PM EDT | 90.00 | 4.25 | 4.00 | 4.90 | +0.05 | +1.19% | 2 | 203 | 19.77% |
| SO260116C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 1.10 | 1.90 | 2.80 | 0.00 | - | 3 | 27 | 17.62% |
| SO260116C00100000 | 2024-07-26 10:29AM EDT | 100.00 | 1.75 | 1.50 | 2.70 | +0.24 | +15.89% | 5 | 23 | 20.31% |
| SO260116C00105000 | 2024-06-12 9:35AM EDT | 105.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 12 | 34 | 3.13% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-07-24 9:54AM EDT | 32.50 | 0.30 | 0.15 | 0.30 | 0.00 | - | 10 | 83 | 40.87% |
| SO260116P00035000 | 2024-05-03 3:02PM EDT | 35.00 | 0.30 | 0.05 | 1.45 | 0.00 | - | 1 | 175 | 53.13% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 43.85% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.65 | 1.30 | 0.00 | - | 1 | 25 | 44.63% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 37.77% |
| SO260116P00045000 | 2024-05-20 3:11PM EDT | 45.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 37 | 35.91% |
| SO260116P00047500 | 2024-06-25 1:59PM EDT | 47.50 | 0.75 | 0.20 | 1.90 | 0.00 | - | 1 | 21 | 39.78% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 0.05 | 1.10 | 0.00 | - | 1 | 37 | 31.45% |
| SO260116P00055000 | 2024-05-06 3:43PM EDT | 55.00 | 1.70 | 1.10 | 4.20 | 0.00 | - | 5 | 37 | 42.26% |
| SO260116P00057500 | 2024-07-25 3:50PM EDT | 57.50 | 1.25 | 0.05 | 3.60 | 0.00 | - | 1 | 31 | 36.59% |
| SO260116P00060000 | 2024-07-26 2:30PM EDT | 60.00 | 1.25 | 1.20 | 3.10 | -0.15 | -10.71% | 1 | 350 | 31.60% |
| SO260116P00062500 | 2024-05-21 10:38AM EDT | 62.50 | 2.05 | 0.60 | 3.50 | 0.00 | - | 3 | 28 | 30.43% |
| SO260116P00065000 | 2024-06-06 9:41AM EDT | 65.00 | 2.47 | 1.55 | 4.90 | 0.00 | - | 2 | 195 | 32.62% |
| SO260116P00067500 | 2024-05-24 10:22AM EDT | 67.50 | 3.05 | 2.70 | 4.50 | 0.00 | - | 1 | 150 | 28.36% |
| SO260116P00070000 | 2024-05-15 3:26PM EDT | 70.00 | 3.40 | 3.30 | 3.80 | 0.00 | - | 16 | 159 | 23.29% |
| SO260116P00072500 | 2024-06-10 10:06AM EDT | 72.50 | 4.20 | 3.90 | 5.10 | 0.00 | - | 1 | 22 | 24.49% |
| SO260116P00075000 | 2024-07-10 10:01AM EDT | 75.00 | 5.00 | 3.10 | 6.50 | 0.00 | - | 2 | 18 | 25.50% |
| SO260116P00077500 | 2024-06-04 11:26AM EDT | 77.50 | 5.05 | 4.70 | 6.50 | 0.00 | - | 12 | 0 | 22.40% |
| SO260116P00080000 | 2024-07-17 9:45AM EDT | 80.00 | 5.60 | 3.70 | 6.80 | 0.00 | - | 1 | 54 | 20.00% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 14.60 | 17.40 | 0.00 | - | - | 10 | 39.76% |
