Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,65-0,04 (-0,05%)
Börsenschluss: 04:00PM EDT
79,02 +0,37 (+0,47%)
Nachbörse: 06:21PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO260116C000325002024-05-16 1:22PM EDT32.5047.2444.0049.000.00-6065.19%
SO260116C000350002023-09-27 10:12AM EDT35.0032.6229.5034.000.00-210.00%
SO260116C000400002024-02-15 1:19PM EDT40.0027.7727.0032.000.00-110.00%
SO260116C000425002024-05-06 12:51PM EDT42.5033.6735.0040.000.00-1054.24%
SO260116C000500002024-05-20 9:40AM EDT50.0030.3727.0031.900.00-22940.52%
SO260116C000550002024-05-21 10:58AM EDT55.0026.3923.7027.300.00-13036.08%
SO260116C000575002024-04-22 2:39PM EDT57.5017.990.000.000.00-300.00%
SO260116C000600002024-06-11 2:36PM EDT60.0021.0018.8021.900.00-54928.66%
SO260116C000625002024-02-22 2:15PM EDT62.509.909.0013.800.00-37370.00%
SO260116C000650002024-04-29 9:57AM EDT65.0014.0015.5017.100.00-37323.93%
SO260116C000675002024-05-17 10:48AM EDT67.5015.7512.6017.300.00-17529.61%
SO260116C000700002024-05-17 11:25AM EDT70.0013.6012.1015.800.00-120029.39%
SO260116C000725002024-06-13 12:52PM EDT72.5011.5311.4012.700.00-1011624.53%
SO260116C000750002024-05-23 9:35AM EDT75.009.718.6012.200.00-114326.65%
SO260116C000775002024-06-03 10:28AM EDT77.509.606.1010.900.00-513726.33%
SO260116C000800002024-06-10 1:58PM EDT80.007.216.107.800.00-119421.22%
SO260116C000825002024-05-24 12:52PM EDT82.505.504.706.300.00-287719.95%
SO260116C000850002024-06-14 1:01PM EDT85.004.904.805.60-1.20-19.67%117620.42%
SO260116C000875002024-06-13 12:52PM EDT87.503.921.554.500.00-103819.59%
SO260116C000900002024-06-10 3:53PM EDT90.003.422.653.900.00-115219.80%
SO260116C000950002024-05-01 2:37PM EDT95.001.101.902.800.00-32719.81%
SO260116C001000002024-06-12 12:49PM EDT100.001.080.901.700.00-53818.76%
SO260116C001050002024-06-12 9:35AM EDT105.000.800.301.200.00-123418.96%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO260116P000325002024-06-13 9:38AM EDT32.500.300.050.400.00-107039.94%
SO260116P000350002024-05-03 3:02PM EDT35.000.300.051.450.00-117549.44%
SO260116P000375002024-03-26 10:20AM EDT37.500.600.000.900.00-527140.58%
SO260116P000400002024-02-06 10:31AM EDT40.000.990.000.000.00-12512.50%
SO260116P000425002024-03-28 10:11AM EDT42.500.800.700.900.00-21334.67%
SO260116P000450002024-05-20 3:11PM EDT45.000.600.401.000.00-23732.84%
SO260116P000475002024-05-15 9:46AM EDT47.500.800.000.000.00-2206.25%
SO260116P000500002024-04-19 3:23PM EDT50.001.500.000.000.00-1376.25%
SO260116P000550002024-05-06 3:43PM EDT55.001.701.104.200.00-53738.40%
SO260116P000575002024-05-07 10:31AM EDT57.501.851.201.750.00-73124.85%
SO260116P000600002024-06-13 3:13PM EDT60.001.851.002.150.00-133524.22%
SO260116P000625002024-05-21 10:38AM EDT62.502.052.002.950.00-32824.85%
SO260116P000650002024-06-06 9:41AM EDT65.002.470.002.950.00-219522.22%
SO260116P000675002024-05-24 10:22AM EDT67.503.052.804.200.00-115023.66%
SO260116P000700002024-05-15 3:26PM EDT70.003.403.303.800.00-1615919.65%
SO260116P000725002024-06-10 10:06AM EDT72.504.203.904.500.00-12218.87%
SO260116P000750002024-05-15 1:41PM EDT75.004.804.605.700.00-41819.14%
SO260116P000775002024-06-04 11:26AM EDT77.505.055.506.900.00-121619.03%
SO260116P000800002024-06-05 1:32PM EDT80.006.206.408.200.00-35918.85%
SO260116P000850002023-11-29 11:26AM EDT85.0014.8115.6016.600.00--1032.24%