Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
31.759,88 -97,74 (-0,31%) Dow Jones 30
33.507,50 -158,80 (-0,47%) Bitcoin EUR
26.524,82 +881,15 (+3,44%) CMC Crypto 200
601,93 +23,16 (+4,00%) Nasdaq Compositive
13.219,32 +18,02 (+0,14%) S&P 500
4.288,05 -11,65 (-0,27%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240119C00035000 | 2023-02-17 10:34AM EDT | 35.00 | 30.45 | 32.70 | 33.70 | 0.00 | - | 1 | 1 | 129.37% |
| SO240119C00037500 | 2023-03-10 2:26PM EDT | 37.50 | 26.80 | 34.60 | 35.40 | 0.00 | - | - | 0 | 173.39% |
| SO240119C00040000 | 2023-05-11 10:30AM EDT | 40.00 | 35.01 | 31.30 | 32.10 | 0.00 | - | 2 | 0 | 150.59% |
| SO240119C00042500 | 2023-06-13 3:22PM EDT | 42.50 | 28.35 | 28.70 | 29.50 | 0.00 | - | - | 1 | 137.35% |
| SO240119C00045000 | 2023-08-18 12:18PM EDT | 45.00 | 23.77 | 26.30 | 26.70 | 0.00 | - | 170 | 214 | 124.95% |
| SO240119C00047500 | 2023-09-20 12:26PM EDT | 47.50 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO240119C00050000 | 2023-09-08 10:16AM EDT | 50.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SO240119C00052500 | 2023-05-19 11:34AM EDT | 52.50 | 19.92 | 19.90 | 20.40 | 0.00 | - | 4 | 88 | 104.19% |
| SO240119C00055000 | 2023-09-27 10:54AM EDT | 55.00 | 12.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240119C00057500 | 2023-09-21 9:38AM EDT | 57.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240119C00060000 | 2023-09-29 2:22PM EDT | 60.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240119C00062500 | 2023-09-27 10:36AM EDT | 62.50 | 6.24 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SO240119C00065000 | 2023-09-29 9:34AM EDT | 65.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SO240119C00067500 | 2023-09-29 3:50PM EDT | 67.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 1.56% |
| SO240119C00070000 | 2023-09-29 3:57PM EDT | 70.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 3.13% |
| SO240119C00072500 | 2023-09-29 9:56AM EDT | 72.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| SO240119C00075000 | 2023-09-29 3:55PM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SO240119C00077500 | 2023-09-28 3:53PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 6.25% |
| SO240119C00080000 | 2023-09-29 2:53PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO240119C00082500 | 2023-09-29 3:22PM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| SO240119C00085000 | 2023-09-29 1:09PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SO240119C00087500 | 2023-09-26 1:00PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SO240119C00090000 | 2023-09-07 11:22AM EDT | 90.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| SO240119C00095000 | 2023-09-07 9:36AM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SO240119C00100000 | 2023-07-17 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 104 | 12.50% |
| SO240119C00105000 | 2023-01-18 12:03PM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 53.52% |
| SO240119C00110000 | 2022-11-29 10:40AM EDT | 110.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 17 | 46.63% |
| SO240119C00115000 | 2022-10-21 10:39AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 10 | 49.81% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240119P00032500 | 2023-09-21 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240119P00035000 | 2023-09-28 1:25PM EDT | 35.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240119P00037500 | 2023-06-02 2:37PM EDT | 37.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 14 | 54.69% |
| SO240119P00040000 | 2023-09-14 10:50AM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240119P00042500 | 2023-09-20 2:25PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SO240119P00045000 | 2023-09-13 9:31AM EDT | 45.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240119P00047500 | 2023-09-28 11:19AM EDT | 47.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SO240119P00050000 | 2023-09-20 10:47AM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240119P00052500 | 2023-09-14 11:50AM EDT | 52.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SO240119P00055000 | 2023-09-21 3:46PM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO240119P00057500 | 2023-09-18 12:52PM EDT | 57.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SO240119P00060000 | 2023-09-29 3:57PM EDT | 60.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SO240119P00062500 | 2023-09-29 1:25PM EDT | 62.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SO240119P00065000 | 2023-09-29 3:39PM EDT | 65.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SO240119P00067500 | 2023-09-28 1:03PM EDT | 67.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SO240119P00070000 | 2023-09-29 3:37PM EDT | 70.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240119P00072500 | 2023-09-29 1:49PM EDT | 72.50 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240119P00075000 | 2023-09-27 12:15PM EDT | 75.00 | 8.93 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SO240119P00077500 | 2023-05-10 3:24PM EDT | 77.50 | 5.70 | 7.30 | 7.50 | 0.00 | - | 2 | 13 | 0.00% |
| SO240119P00080000 | 2023-08-15 3:48PM EDT | 80.00 | 12.90 | 9.00 | 9.50 | 0.00 | - | 1 | 7 | 0.00% |
| SO240119P00082500 | 2023-04-18 3:10PM EDT | 82.50 | 11.20 | 11.50 | 11.90 | 0.00 | - | 52 | 57 | 0.00% |
| SO240119P00085000 | 2023-01-10 4:15PM EDT | 85.00 | 14.78 | 19.10 | 20.50 | 0.00 | - | 1 | 15 | 29.35% |
| SO240119P00090000 | 2023-06-20 3:21PM EDT | 90.00 | 19.30 | 18.80 | 19.60 | 0.00 | - | 3 | 2 | 0.00% |
| SO240119P00095000 | 2022-10-19 3:15PM EDT | 95.00 | 30.72 | 28.70 | 30.60 | 0.00 | - | 1 | 13 | 41.16% |
| SO240119P00100000 | 2022-06-22 9:55AM EDT | 100.00 | 32.45 | 28.80 | 29.70 | 0.00 | - | 1 | 28 | 0.00% |
| SO240119P00105000 | 2022-06-22 10:01AM EDT | 105.00 | 38.00 | 33.40 | 34.80 | 0.00 | - | - | 0 | 0.00% |
| SO240119P00115000 | 2022-08-15 2:36PM EDT | 115.00 | 36.65 | 34.80 | 36.20 | 0.00 | - | - | 0 | 0.00% |
