Deutsche Märkte geschlossen
Nikkei 225
36.380,17 +176,95 (+0,49%) Dow Jones 30
41.503,10 -103,08 (-0,25%) Bitcoin EUR
54.288,81 -6,38 (-0,01%) XRP EUR
0,52 -0,01 (-1,67%) Nasdaq Compositive
17.573,30 -54,76 (-0,31%) S&P 500
5.618,26 -16,32 (-0,29%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240920C00072500 | 2024-09-10 11:31AM EDT | 72.50 | 17.50 | 14.50 | 18.40 | 0.00 | - | 2 | 3 | 254.49% |
| SO240920C00075000 | 2024-09-09 10:11AM EDT | 75.00 | 13.60 | 12.00 | 15.90 | 0.00 | - | 5 | 5 | 226.37% |
| SO240920C00076000 | 2024-09-11 9:41AM EDT | 76.00 | 13.00 | 11.00 | 14.40 | 0.00 | - | - | 10 | 190.72% |
| SO240920C00077000 | 2024-09-10 3:37PM EDT | 77.00 | 13.10 | 10.00 | 13.90 | 0.00 | - | 5 | 6 | 204.00% |
| SO240920C00077500 | 2024-09-10 11:17AM EDT | 77.50 | 12.60 | 11.30 | 13.40 | 0.00 | - | 14 | 39 | 146.19% |
| SO240920C00079000 | 2024-09-11 9:51AM EDT | 79.00 | 10.00 | 8.00 | 12.00 | 0.00 | - | 5 | 11 | 185.94% |
| SO240920C00080000 | 2024-09-17 10:35AM EDT | 80.00 | 9.60 | 7.00 | 11.00 | 0.00 | - | 11 | 28 | 174.61% |
| SO240920C00082000 | 2024-08-28 3:31PM EDT | 82.00 | 4.20 | 5.50 | 9.00 | 0.00 | - | 5 | 5 | 69.14% |
| SO240920C00082500 | 2024-09-17 9:31AM EDT | 82.50 | 7.30 | 6.50 | 8.50 | 0.00 | - | 1 | 199 | 105.27% |
| SO240920C00083000 | 2024-08-28 11:57AM EDT | 83.00 | 3.70 | 6.00 | 8.00 | 0.00 | - | 1 | 1 | 100.20% |
| SO240920C00084000 | 2024-08-30 12:29PM EDT | 84.00 | 2.40 | 5.00 | 5.20 | 0.00 | - | 28 | 92 | 50.20% |
| SO240920C00085000 | 2024-09-18 3:25PM EDT | 85.00 | 4.10 | 4.00 | 4.20 | -0.50 | -10.87% | 2 | 306 | 42.58% |
| SO240920C00086000 | 2024-09-18 3:17PM EDT | 86.00 | 3.10 | 3.00 | 3.30 | -0.84 | -21.32% | 10 | 84 | 39.94% |
| SO240920C00087000 | 2024-09-17 12:42PM EDT | 87.00 | 2.40 | 1.10 | 4.00 | 0.00 | - | 4 | 110 | 90.63% |
| SO240920C00087500 | 2024-09-18 3:44PM EDT | 87.50 | 1.50 | 0.25 | 3.60 | -0.80 | -34.78% | 290 | 1,273 | 87.11% |
| SO240920C00088000 | 2024-09-18 11:51AM EDT | 88.00 | 1.63 | 0.05 | 3.40 | -0.05 | -2.98% | 1 | 98 | 89.55% |
| SO240920C00089000 | 2024-09-18 11:35AM EDT | 89.00 | 0.85 | 0.50 | 2.30 | 0.00 | - | 2 | 155 | 71.29% |
| SO240920C00090000 | 2024-09-18 2:34PM EDT | 90.00 | 0.15 | 0.05 | 0.70 | -0.25 | -62.50% | 29 | 3,087 | 34.77% |
| SO240920C00091000 | 2024-09-18 2:37PM EDT | 91.00 | 0.05 | 0.00 | 0.90 | -0.08 | -61.54% | 106 | 221 | 52.64% |
| SO240920C00092000 | 2024-09-16 2:08PM EDT | 92.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 389 | 69.14% |
| SO240920C00092500 | 2024-09-16 11:41AM EDT | 92.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 425 | 74.12% |
| SO240920C00093000 | 2024-09-16 10:18AM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 561 | 44.04% |
| SO240920C00094000 | 2024-09-10 3:22PM EDT | 94.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 6 | 54 | 88.13% |
| SO240920C00095000 | 2024-09-10 9:43AM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 317 | 40.23% |
| SO240920C00096000 | 2024-08-26 3:25PM EDT | 96.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | - | 2 | 105.27% |
| SO240920C00097000 | 2024-08-26 3:25PM EDT | 97.00 | 0.47 | 0.00 | 2.15 | 0.00 | - | - | 2 | 113.38% |
| SO240920C00097500 | 2024-08-05 1:59PM EDT | 97.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 5 | 82.42% |
| SO240920C00098000 | 2024-09-05 10:25AM EDT | 98.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 51 | 65.82% |
| SO240920C00099000 | 2024-09-12 11:22AM EDT | 99.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 60.16% |
| SO240920C00100000 | 2024-09-04 10:14AM EDT | 100.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 32 | 679 | 73.05% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240920P00055000 | 2024-08-09 10:02AM EDT | 55.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | - | 14 | 353.71% |
| SO240920P00065000 | 2024-08-16 3:02PM EDT | 65.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 52 | 58 | 220.31% |
| SO240920P00070000 | 2024-08-29 3:02PM EDT | 70.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 12 | 123.44% |
| SO240920P00072500 | 2024-09-03 11:30AM EDT | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 603 | 623 | 107.81% |
| SO240920P00075000 | 2024-09-09 3:14PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 406 | 470 | 103.13% |
| SO240920P00076000 | 2024-09-12 10:18AM EDT | 76.00 | 0.05 | - | 0.10 | 0.00 | - | - | 677 | 96.48% |
| SO240920P00077000 | 2024-09-12 10:18AM EDT | 77.00 | 0.05 | - | 2.15 | 0.00 | - | - | 17 | 215.72% |
| SO240920P00077500 | 2024-09-12 3:00PM EDT | 77.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 188 | 76.56% |
| SO240920P00079000 | 2024-09-13 10:07AM EDT | 79.00 | 0.05 | - | 2.15 | 0.00 | - | - | 1 | 192.68% |
| SO240920P00080000 | 2024-09-13 12:05PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 119 | 55.47% |
| SO240920P00081000 | 2024-08-26 3:04PM EDT | 81.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 124.22% |
| SO240920P00082000 | 2024-09-17 9:55AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 15 | 53 | 69.92% |
| SO240920P00082500 | 2024-09-17 10:25AM EDT | 82.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 690 | 825 | 108.98% |
| SO240920P00083000 | 2024-09-17 10:37AM EDT | 83.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 36 | 103.91% |
| SO240920P00084000 | 2024-09-16 10:48AM EDT | 84.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 158 | 54.30% |
| SO240920P00085000 | 2024-09-18 12:09PM EDT | 85.00 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 16 | 294 | 35.94% |
| SO240920P00086000 | 2024-09-16 12:54PM EDT | 86.00 | 0.06 | 0.00 | 0.40 | +0.01 | +20.00% | 2 | 157 | 45.12% |
| SO240920P00087000 | 2024-09-17 9:30AM EDT | 87.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 24 | 176 | 24.22% |
| SO240920P00087500 | 2024-09-17 12:36PM EDT | 87.50 | 0.10 | 0.05 | 0.15 | -0.01 | -9.09% | 5 | 589 | 20.12% |
| SO240920P00088000 | 2024-09-18 3:10PM EDT | 88.00 | 0.20 | 0.10 | 0.25 | +0.02 | +11.11% | 37 | 169 | 19.73% |
| SO240920P00089000 | 2024-09-18 2:41PM EDT | 89.00 | 0.50 | 0.40 | 1.05 | +0.15 | +42.86% | 94 | 258 | 32.76% |
| SO240920P00090000 | 2024-09-18 12:09PM EDT | 90.00 | 1.34 | 0.95 | 2.60 | +0.67 | +100.00% | 19 | 66 | 63.87% |
| SO240920P00091000 | 2024-09-10 2:02PM EDT | 91.00 | 1.80 | 0.20 | 2.95 | 0.00 | - | 7 | 8 | 54.69% |
| SO240920P00092000 | 2024-09-16 9:52AM EDT | 92.00 | 2.65 | 1.00 | 5.00 | 0.00 | - | 1 | 6 | 100.59% |
| SO240920P00092500 | 2024-08-22 1:36PM EDT | 92.50 | 6.30 | 1.60 | 5.60 | 0.00 | - | 20 | 0 | 109.38% |
| SO240920P00105000 | 2024-09-16 10:34AM EDT | 105.00 | 15.20 | 14.10 | 18.10 | 0.00 | - | 1 | 1 | 98.83% |
| SO240920P00110000 | 2024-08-29 3:48PM EDT | 110.00 | 24.87 | 19.10 | 22.80 | 0.00 | - | - | 0 | 236.82% |
