Deutsche Märkte geschlossen
Nikkei 225
27.433,40 +50,84 (+0,19%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
20.962,64 -1.128,55 (-5,11%) CMC Crypto 200
514,97 -22,91 (-4,26%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230519C00042500 | 2022-09-20 9:12AM EST | 42.50 | 34.60 | 22.20 | 23.00 | 0.00 | - | - | 1 | 0.00% |
| SO230519C00050000 | 2022-12-28 3:44PM EST | 50.00 | 22.05 | 17.90 | 18.40 | 0.00 | - | 165 | 77 | 47.93% |
| SO230519C00055000 | 2022-12-28 10:19AM EST | 55.00 | 18.10 | 12.90 | 13.80 | 0.00 | - | 9 | 3 | 41.11% |
| SO230519C00057500 | 2023-01-23 1:40PM EST | 57.50 | 10.97 | 10.40 | 10.80 | 0.00 | - | 1 | 4 | 29.54% |
| SO230519C00060000 | 2023-01-20 12:00PM EST | 60.00 | 7.32 | 8.20 | 8.50 | 0.00 | - | 1 | 22 | 26.12% |
| SO230519C00062500 | 2022-11-16 10:07AM EST | 62.50 | 6.47 | 8.60 | 9.10 | 0.00 | - | 8 | 13 | 44.63% |
| SO230519C00065000 | 2023-01-30 3:14PM EST | 65.00 | 4.48 | 4.40 | 4.60 | +0.22 | +5.16% | 3 | 90 | 22.36% |
| SO230519C00067500 | 2023-01-30 10:04AM EST | 67.50 | 3.10 | 2.85 | 3.00 | +0.45 | +16.98% | 1 | 132 | 20.55% |
| SO230519C00070000 | 2023-01-30 1:35PM EST | 70.00 | 1.85 | 1.60 | 1.85 | +0.15 | +8.82% | 4 | 1,765 | 19.67% |
| SO230519C00072500 | 2023-01-30 1:01PM EST | 72.50 | 0.90 | 0.85 | 1.00 | -0.10 | -10.00% | 1 | 527 | 18.58% |
| SO230519C00075000 | 2023-01-30 2:41PM EST | 75.00 | 0.43 | 0.40 | 0.55 | -0.02 | -4.44% | 2,003 | 1,001 | 18.51% |
| SO230519C00077500 | 2023-01-27 1:40PM EST | 77.50 | 0.21 | 0.10 | 0.30 | 0.00 | - | 1 | 233 | 18.70% |
| SO230519C00080000 | 2023-01-26 12:27PM EST | 80.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 178 | 19.85% |
| SO230519C00082500 | 2023-01-20 1:45PM EST | 82.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 21.29% |
| SO230519C00085000 | 2023-01-27 2:57PM EST | 85.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 134 | 22.12% |
| SO230519C00087500 | 2022-09-27 11:23AM EST | 87.50 | 0.85 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 29.88% |
Putsfür19. Mai 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230519P00035000 | 2022-11-25 12:38PM EST | 35.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 6 | 59.08% |
| SO230519P00037500 | 2022-10-13 9:04AM EST | 37.50 | 0.65 | 0.10 | 0.25 | 0.00 | - | - | 5 | 56.54% |
| SO230519P00040000 | 2022-10-24 9:54AM EST | 40.00 | 0.50 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 54.39% |
| SO230519P00042500 | 2022-12-07 9:39AM EST | 42.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 44.63% |
| SO230519P00045000 | 2022-10-07 1:59PM EST | 45.00 | 1.00 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 53.61% |
| SO230519P00047500 | 2023-01-24 10:40AM EST | 47.50 | 0.19 | 0.05 | 0.15 | 0.00 | - | 10 | 17 | 35.16% |
| SO230519P00050000 | 2023-01-23 3:10PM EST | 50.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 95 | 33.99% |
| SO230519P00055000 | 2023-01-27 2:16PM EST | 55.00 | 0.30 | 0.30 | 0.50 | -0.07 | -18.92% | 1 | 46 | 29.69% |
| SO230519P00057500 | 2023-01-26 10:09AM EST | 57.50 | 0.63 | 0.55 | 0.70 | 0.00 | - | 1 | 65 | 27.47% |
| SO230519P00060000 | 2023-01-27 10:00AM EST | 60.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 20 | 175 | 25.44% |
| SO230519P00062500 | 2023-01-26 2:21PM EST | 62.50 | 1.35 | 1.30 | 1.55 | 0.00 | - | 10 | 88 | 24.44% |
| SO230519P00065000 | 2023-01-26 3:30PM EST | 65.00 | 2.09 | 2.00 | 2.20 | 0.00 | - | 6 | 228 | 22.58% |
| SO230519P00067500 | 2023-01-30 10:37AM EST | 67.50 | 2.88 | 3.00 | 3.20 | +0.13 | +4.73% | 9 | 190 | 21.44% |
| SO230519P00070000 | 2023-01-23 12:00PM EST | 70.00 | 4.20 | 4.30 | 4.60 | -0.36 | -7.89% | 1 | 241 | 20.95% |
| SO230519P00072500 | 2023-01-30 2:49PM EST | 72.50 | 6.20 | 6.10 | 6.40 | -0.80 | -11.43% | 1 | 184 | 21.29% |
| SO230519P00075000 | 2023-01-19 1:24PM EST | 75.00 | 8.70 | 8.10 | 8.40 | 0.00 | - | 115 | 69 | 21.42% |
| SO230519P00077500 | 2023-01-18 10:05AM EST | 77.50 | 8.80 | 10.40 | 11.00 | 0.00 | - | 1 | 2 | 26.32% |
| SO230519P00080000 | 2022-12-27 3:14PM EST | 80.00 | 8.70 | 12.50 | 13.20 | 0.00 | - | 1 | 2 | 26.54% |
