Deutsche Märkte schließen in 6 Stunden 22 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
81,63+0,51 (+0,63%)
Börsenschluss: 04:00PM EDT
81,95 +0,32 (+0,39%)
Vorbörslich: 04:45AM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO260618C000400002024-07-09 3:25PM EDT40.0038.400.000.000.00-800.00%
SO260618C000500002024-05-16 1:38PM EDT50.0030.3227.5032.500.00--225.65%
SO260618C000550002024-06-03 10:28AM EDT55.0027.0522.5027.000.00-5017.58%
SO260618C000600002024-07-17 11:22AM EDT60.0024.400.000.000.00-100.00%
SO260618C000650002024-07-08 3:49PM EDT65.0015.730.000.000.00-100.00%
SO260618C000675002024-06-24 9:30AM EDT67.5015.450.000.000.00-2000.00%
SO260618C000700002024-06-28 11:00AM EDT70.0012.900.000.000.00-100.00%
SO260618C000725002024-07-16 9:46AM EDT72.5012.850.000.000.00-100.00%
SO260618C000750002024-07-09 9:48AM EDT75.009.870.000.000.00-400.00%
SO260618C000775002024-07-16 10:27AM EDT77.509.600.000.000.00-400.00%
SO260618C000800002024-07-16 10:27AM EDT80.008.110.000.000.00-700.00%
SO260618C000825002024-06-18 9:42AM EDT82.506.150.000.000.00-200.20%
SO260618C000850002024-07-11 10:45AM EDT85.005.500.000.000.00-100.78%
SO260618C000900002024-06-24 3:45PM EDT90.003.300.000.000.00-201.56%
SO260618C000950002024-06-20 10:27AM EDT95.002.400.000.000.00-203.13%
SO260618C001000002024-05-08 11:05AM EDT100.001.200.005.000.00-1924.12%
SO260618C001050002024-06-25 1:09PM EDT105.001.000.000.000.00-103.13%
SO260618C001100002024-06-06 9:37AM EDT110.000.600.000.800.00-1715.68%
SO260618C001150002024-07-17 10:32AM EDT115.000.400.000.000.00-106.25%
Putsfür18. Juni 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO260618P000350002024-03-07 10:30AM EDT35.000.900.202.450.00--153.93%
SO260618P000375002024-03-06 10:30AM EDT37.501.050.105.000.00-2250.87%
SO260618P000400002024-07-01 1:30PM EDT40.000.610.000.000.00-3012.50%
SO260618P000425002024-05-02 9:51AM EDT42.500.850.005.000.00--156.56%
SO260618P000450002024-06-03 9:30AM EDT45.000.800.000.000.00-2012.50%
SO260618P000500002024-07-01 1:22PM EDT50.001.310.000.000.00-206.25%
SO260618P000550002024-03-18 12:03PM EDT55.002.560.103.300.00--233.26%
SO260618P000600002024-06-05 1:41PM EDT60.002.100.853.700.00-3429.55%
SO260618P000625002024-05-09 10:54AM EDT62.502.801.155.000.00-1231.22%
SO260618P000650002024-06-18 9:30AM EDT65.003.200.000.000.00-1503.13%
SO260618P000700002024-06-05 11:12AM EDT70.002.401.605.800.00--425.53%
SO260618P000725002024-05-07 1:52PM EDT72.505.302.256.700.00--225.16%
SO260618P000750002024-07-16 9:30AM EDT75.004.730.000.000.00-201.56%
SO260618P000800002024-07-02 2:51PM EDT80.007.600.000.000.00-1200.39%