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: 07:48PM EDT
In the money
Anzeigen:ListeStellage
Strike:80.00
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621C000800002024-06-14 2:23PM EDT2024-06-210.220.150.30-0.03-12.00%145,05919.73%
SO240628C000800002024-06-14 3:03PM EDT2024-06-280.470.400.55-0.10-17.54%549518.34%
SO240705C000800002024-06-14 3:07PM EDT2024-07-050.650.600.75+0.05+8.33%5417.77%
SO240712C000800002024-06-11 1:23PM EDT2024-07-121.040.102.000.00-111230.45%
SO240719C000800002024-06-14 2:24PM EDT2024-07-191.151.101.20-0.05-4.17%680118.58%
SO240726C000800002024-06-12 9:40AM EDT2024-07-260.601.002.600.00--130.47%
SO240816C000800002024-06-14 3:03PM EDT2024-08-162.002.002.100.00-663,03020.87%
SO241115C000800002024-06-14 3:43PM EDT2024-11-153.603.503.70+0.30+9.09%345321.20%
SO250117C000800002024-06-13 3:54PM EDT2025-01-174.313.804.600.00-374,70421.57%
SO250620C000800002024-06-13 2:14PM EDT2025-06-205.713.908.300.00-418328.20%
SO260116C000800002024-06-10 1:58PM EDT2026-01-167.216.107.800.00-119421.25%
SO260618C000800002024-06-13 10:12AM EDT2026-06-188.196.708.500.00-42120.48%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621P000800002024-06-14 11:26AM EDT2024-06-211.651.402.10+0.37+28.91%2037932.42%
SO240628P000800002024-06-12 12:32PM EDT2024-06-281.751.551.750.00-51015.43%
SO240705P000800002024-06-07 9:30AM EDT2024-07-052.291.602.550.00-1524.24%
SO240712P000800002024-06-11 1:01PM EDT2024-07-122.101.752.050.00-1914.67%
SO240719P000800002024-06-13 10:17AM EDT2024-07-192.202.002.200.00-315514.75%
SO240816P000800002024-06-14 2:00PM EDT2024-08-162.802.602.75+0.20+7.69%471,28015.37%
SO241115P000800002024-06-12 12:34PM EDT2024-11-154.051.804.100.00-1416516.53%
SO250117P000800002024-06-12 12:34PM EDT2025-01-174.684.104.800.00-142416.82%
SO250620P000800002024-06-13 11:35AM EDT2025-06-206.065.406.100.00-48016.98%
SO260116P000800002024-06-05 1:32PM EDT2026-01-166.206.408.200.00-35918.88%
SO260618P000800002024-05-24 3:12PM EDT2026-06-187.405.1010.000.00-91020.86%