Deutsche Märkte schließen in 31 Minuten
DAX
15.106,22 -43,81 (-0,29%) Euro Stoxx 50
4.151,44 -26,57 (-0,64%) Dow Jones 30
33.943,97 -34,11 (-0,10%) Gold
1.941,80 -3,80 (-0,20%) EUR/USD
1,0873 -0,0001 (-0,0109%) BTC-EUR
21.317,35 -491,16 (-2,25%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:59AM EST. Markt geöffnet.
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230616C00055000 | 2022-07-25 9:34AM EST | 55.00 | 18.08 | 23.30 | 23.80 | 0.00 | - | - | 7 | 110.91% |
| SO230616C00060000 | 2022-08-04 1:50PM EST | 60.00 | 19.37 | 19.00 | 19.40 | 0.00 | - | - | 14 | 96.90% |
| SO230616C00062500 | 2022-08-04 2:00PM EST | 62.50 | 17.21 | 16.70 | 17.10 | 0.00 | - | - | 25 | 89.15% |
| SO230616C00065000 | 2022-08-11 11:04AM EST | 65.00 | 15.37 | 14.80 | 15.00 | +1.73 | +12.68% | 1 | 33 | 83.35% |
| SO230616C00067500 | 2022-08-08 8:43AM EST | 67.50 | 12.55 | 12.80 | 13.20 | 0.00 | - | - | 30 | 78.03% |
| SO230616C00070000 | 2022-08-10 12:05PM EST | 70.00 | 11.15 | 11.00 | 11.20 | +0.25 | +2.29% | 1 | 137 | 72.46% |
| SO230616C00072500 | 2022-08-08 1:02PM EST | 72.50 | 8.89 | 9.20 | 9.60 | 0.00 | - | - | 55 | 67.79% |
| SO230616C00075000 | 2022-08-11 9:32AM EST | 75.00 | 8.00 | 7.70 | 8.00 | +1.09 | +15.77% | 9 | 365 | 63.60% |
| SO230616C00077500 | 2022-08-11 12:22PM EST | 77.50 | 6.70 | 6.30 | 6.50 | +0.10 | +1.52% | 1 | 96 | 59.50% |
| SO230616C00080000 | 2022-08-11 1:11PM EST | 80.00 | 5.23 | 5.00 | 5.30 | +0.33 | +6.73% | 1 | 399 | 56.02% |
| SO230616C00082500 | 2022-08-11 1:16PM EST | 82.50 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 1 | 773 | 52.47% |
| SO230616C00085000 | 2022-08-11 1:12PM EST | 85.00 | 3.10 | 3.00 | 3.20 | +0.10 | +3.33% | 12 | 145 | 50.50% |
| SO230616C00087500 | 2022-08-10 11:35AM EST | 87.50 | 2.35 | 2.25 | 2.45 | +2.35 | - | - | 1 | 48.15% |
| SO230616C00090000 | 2022-08-11 10:12AM EST | 90.00 | 1.80 | 1.65 | 1.85 | -0.07 | -3.74% | 1 | 50 | 46.16% |
| SO230616C00095000 | 2022-08-10 11:36AM EST | 95.00 | 0.90 | 0.80 | 0.95 | 0.00 | - | 3 | 11 | 42.24% |
| SO230616C00100000 | 2022-08-04 10:32AM EST | 100.00 | 0.50 | 0.20 | 0.70 | 0.00 | - | - | 3 | 43.26% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230616P00040000 | 2022-07-28 10:45AM EST | 40.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 1 | 55.18% |
| SO230616P00047500 | 2022-07-15 8:30AM EST | 47.50 | 1.05 | 0.35 | 0.75 | 0.00 | - | - | 4 | 45.36% |
| SO230616P00050000 | 2022-07-18 8:30AM EST | 50.00 | 1.20 | 0.50 | 0.90 | 0.00 | - | - | 19 | 42.41% |
| SO230616P00055000 | 2022-08-09 11:40AM EST | 55.00 | 1.20 | 0.80 | 1.30 | 0.00 | - | 2 | 115 | 36.65% |
| SO230616P00057500 | 2022-08-10 2:30PM EST | 57.50 | 1.35 | 1.20 | 1.40 | -0.15 | -10.00% | 2 | 19 | 32.28% |
| SO230616P00060000 | 2022-08-08 11:25AM EST | 60.00 | 1.80 | 1.55 | 1.65 | 0.00 | - | 2 | 63 | 28.98% |
| SO230616P00062500 | 2022-08-10 2:38PM EST | 62.50 | 1.95 | 1.85 | 2.05 | -0.20 | -9.30% | 7 | 19 | 26.26% |
| SO230616P00065000 | 2022-08-10 1:04PM EST | 65.00 | 2.40 | 2.25 | 2.45 | -0.20 | -7.69% | 2 | 32 | 22.72% |
| SO230616P00067500 | 2022-08-10 1:03PM EST | 67.50 | 2.90 | 2.75 | 2.95 | -0.30 | -9.38% | 1 | 116 | 18.80% |
| SO230616P00070000 | 2022-08-10 1:15PM EST | 70.00 | 3.50 | 3.30 | 3.60 | -0.30 | -7.89% | 1 | 339 | 14.00% |
| SO230616P00072500 | 2022-08-10 2:38PM EST | 72.50 | 4.20 | 4.10 | 4.30 | -0.40 | -8.70% | 210 | 425 | 0.00% |
| SO230616P00075000 | 2022-08-11 9:05AM EST | 75.00 | 5.00 | 5.00 | 5.20 | -0.60 | -10.71% | 5 | 29 | 0.00% |
| SO230616P00077500 | 2022-08-10 1:03PM EST | 77.50 | 6.20 | 6.00 | 6.30 | -0.50 | -7.46% | 1 | 219 | 0.00% |
| SO230616P00080000 | 2022-08-10 9:43AM EST | 80.00 | 7.20 | 7.20 | 7.50 | -0.29 | -3.87% | 1 | 745 | 0.00% |
