Deutsche Märkte schließen in 31 Minuten

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
67,84-0,16 (-0,24%)
Ab 10:59AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230616C000550002022-07-25 9:34AM EST55.0018.0823.3023.800.00--7110.91%
SO230616C000600002022-08-04 1:50PM EST60.0019.3719.0019.400.00--1496.90%
SO230616C000625002022-08-04 2:00PM EST62.5017.2116.7017.100.00--2589.15%
SO230616C000650002022-08-11 11:04AM EST65.0015.3714.8015.00+1.73+12.68%13383.35%
SO230616C000675002022-08-08 8:43AM EST67.5012.5512.8013.200.00--3078.03%
SO230616C000700002022-08-10 12:05PM EST70.0011.1511.0011.20+0.25+2.29%113772.46%
SO230616C000725002022-08-08 1:02PM EST72.508.899.209.600.00--5567.79%
SO230616C000750002022-08-11 9:32AM EST75.008.007.708.00+1.09+15.77%936563.60%
SO230616C000775002022-08-11 12:22PM EST77.506.706.306.50+0.10+1.52%19659.50%
SO230616C000800002022-08-11 1:11PM EST80.005.235.005.30+0.33+6.73%139956.02%
SO230616C000825002022-08-11 1:16PM EST82.504.003.904.10+0.10+2.56%177352.47%
SO230616C000850002022-08-11 1:12PM EST85.003.103.003.20+0.10+3.33%1214550.50%
SO230616C000875002022-08-10 11:35AM EST87.502.352.252.45+2.35--148.15%
SO230616C000900002022-08-11 10:12AM EST90.001.801.651.85-0.07-3.74%15046.16%
SO230616C000950002022-08-10 11:36AM EST95.000.900.800.950.00-31142.24%
SO230616C001000002022-08-04 10:32AM EST100.000.500.200.700.00--343.26%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230616P000400002022-07-28 10:45AM EST40.000.350.000.450.00--155.18%
SO230616P000475002022-07-15 8:30AM EST47.501.050.350.750.00--445.36%
SO230616P000500002022-07-18 8:30AM EST50.001.200.500.900.00--1942.41%
SO230616P000550002022-08-09 11:40AM EST55.001.200.801.300.00-211536.65%
SO230616P000575002022-08-10 2:30PM EST57.501.351.201.40-0.15-10.00%21932.28%
SO230616P000600002022-08-08 11:25AM EST60.001.801.551.650.00-26328.98%
SO230616P000625002022-08-10 2:38PM EST62.501.951.852.05-0.20-9.30%71926.26%
SO230616P000650002022-08-10 1:04PM EST65.002.402.252.45-0.20-7.69%23222.72%
SO230616P000675002022-08-10 1:03PM EST67.502.902.752.95-0.30-9.38%111618.80%
SO230616P000700002022-08-10 1:15PM EST70.003.503.303.60-0.30-7.89%133914.00%
SO230616P000725002022-08-10 2:38PM EST72.504.204.104.30-0.40-8.70%2104250.00%
SO230616P000750002022-08-11 9:05AM EST75.005.005.005.20-0.60-10.71%5290.00%
SO230616P000775002022-08-10 1:03PM EST77.506.206.006.30-0.50-7.46%12190.00%
SO230616P000800002022-08-10 9:43AM EST80.007.207.207.50-0.29-3.87%17450.00%