Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,43-0,57 (-0,84%)
Börsenschluss: 04:03PM EST
67,06 -0,37 (-0,55%)
Nachbörse: 04:53PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230519C000425002022-09-20 9:12AM EST42.5034.6022.2023.000.00--10.00%
SO230519C000500002022-12-28 3:44PM EST50.0022.0517.9018.400.00-1657747.93%
SO230519C000550002022-12-28 10:19AM EST55.0018.1012.9013.800.00-9341.11%
SO230519C000575002023-01-23 1:40PM EST57.5010.9710.4010.800.00-1429.54%
SO230519C000600002023-01-20 12:00PM EST60.007.328.208.500.00-12226.12%
SO230519C000625002022-11-16 10:07AM EST62.506.478.609.100.00-81344.63%
SO230519C000650002023-01-30 3:14PM EST65.004.484.404.60+0.22+5.16%39022.36%
SO230519C000675002023-01-30 10:04AM EST67.503.102.853.00+0.45+16.98%113220.55%
SO230519C000700002023-01-30 1:35PM EST70.001.851.601.85+0.15+8.82%41,76519.67%
SO230519C000725002023-01-30 1:01PM EST72.500.900.851.00-0.10-10.00%152718.58%
SO230519C000750002023-01-30 2:41PM EST75.000.430.400.55-0.02-4.44%2,0031,00118.51%
SO230519C000775002023-01-27 1:40PM EST77.500.210.100.300.00-123318.70%
SO230519C000800002023-01-26 12:27PM EST80.000.050.050.200.00-317819.85%
SO230519C000825002023-01-20 1:45PM EST82.500.100.000.150.00-22821.29%
SO230519C000850002023-01-27 2:57PM EST85.000.060.000.100.00-113422.12%
SO230519C000875002022-09-27 11:23AM EST87.500.850.000.300.00-2429.88%
Putsfür19. Mai 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230519P000350002022-11-25 12:38PM EST35.000.090.000.250.00-1659.08%
SO230519P000375002022-10-13 9:04AM EST37.500.650.100.250.00--556.54%
SO230519P000400002022-10-24 9:54AM EST40.000.500.050.250.00-1254.39%
SO230519P000425002022-12-07 9:39AM EST42.500.100.000.150.00-1744.63%
SO230519P000450002022-10-07 1:59PM EST45.001.000.450.800.00-1153.61%
SO230519P000475002023-01-24 10:40AM EST47.500.190.050.150.00-101735.16%
SO230519P000500002023-01-23 3:10PM EST50.000.250.000.250.00-19533.99%
SO230519P000550002023-01-27 2:16PM EST55.000.300.300.50-0.07-18.92%14629.69%
SO230519P000575002023-01-26 10:09AM EST57.500.630.550.700.00-16527.47%
SO230519P000600002023-01-27 10:00AM EST60.000.900.851.000.00-2017525.44%
SO230519P000625002023-01-26 2:21PM EST62.501.351.301.550.00-108824.44%
SO230519P000650002023-01-26 3:30PM EST65.002.092.002.200.00-622822.58%
SO230519P000675002023-01-30 10:37AM EST67.502.883.003.20+0.13+4.73%919021.44%
SO230519P000700002023-01-23 12:00PM EST70.004.204.304.60-0.36-7.89%124120.95%
SO230519P000725002023-01-30 2:49PM EST72.506.206.106.40-0.80-11.43%118421.29%
SO230519P000750002023-01-19 1:24PM EST75.008.708.108.400.00-1156921.42%
SO230519P000775002023-01-18 10:05AM EST77.508.8010.4011.000.00-1226.32%
SO230519P000800002022-12-27 3:14PM EST80.008.7012.5013.200.00-1226.54%