Deutsche Märkte öffnen in 8 Stunden 14 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.536,79 +375,29 (+1,77%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240119C00040000 | 2021-11-23 10:58AM EST | 40.00 | 23.50 | 24.50 | 29.50 | 0.00 | - | 1 | 1 | 38.09% |
| SO240119C00042500 | 2021-11-10 6:56AM EST | 42.50 | 20.30 | 21.40 | 25.20 | 0.00 | - | 30 | 0 | 0.00% |
| SO240119C00045000 | 2022-07-14 1:07PM EST | 45.00 | 27.00 | 32.70 | 33.40 | 0.00 | - | 14 | 21 | 87.88% |
| SO240119C00047500 | 2021-11-10 6:56AM EST | 47.50 | 16.30 | 16.60 | 20.30 | 0.00 | - | 8 | 8 | 0.00% |
| SO240119C00050000 | 2022-08-11 12:04PM EST | 50.00 | 29.30 | 28.40 | 29.00 | +1.87 | +6.82% | 115 | 30 | 78.42% |
| SO240119C00055000 | 2022-08-09 1:10PM EST | 55.00 | 24.36 | 24.10 | 24.60 | 0.00 | - | 2 | 45 | 69.52% |
| SO240119C00057500 | 2022-07-26 1:29PM EST | 57.50 | 17.98 | 22.00 | 22.40 | 0.00 | - | 3 | 28 | 65.32% |
| SO240119C00060000 | 2022-08-08 9:56AM EST | 60.00 | 19.96 | 20.00 | 20.40 | 0.00 | - | 3 | 90 | 61.80% |
| SO240119C00062500 | 2022-07-22 2:54PM EST | 62.50 | 12.90 | 18.00 | 18.60 | 0.00 | - | 1 | 44 | 58.68% |
| SO240119C00065000 | 2022-08-08 9:11AM EST | 65.00 | 16.00 | 16.20 | 16.70 | 0.00 | - | 1 | 192 | 55.68% |
| SO240119C00067500 | 2022-08-02 2:22PM EST | 67.50 | 13.16 | 14.30 | 14.80 | 0.00 | - | 2 | 25 | 52.38% |
| SO240119C00070000 | 2022-08-11 10:18AM EST | 70.00 | 13.20 | 12.80 | 13.10 | 0.00 | - | 1 | 269 | 50.10% |
| SO240119C00072500 | 2022-08-11 9:50AM EST | 72.50 | 11.63 | 11.10 | 11.50 | +0.93 | +8.69% | 1 | 293 | 48.19% |
| SO240119C00075000 | 2022-08-11 12:50PM EST | 75.00 | 10.00 | 9.70 | 10.00 | +0.70 | +7.53% | 1 | 211 | 45.89% |
| SO240119C00077500 | 2022-08-10 10:30AM EST | 77.50 | 8.70 | 8.40 | 8.70 | +0.30 | +3.57% | 12 | 104 | 44.09% |
| SO240119C00080000 | 2022-08-11 12:22PM EST | 80.00 | 7.39 | 7.10 | 7.50 | +0.69 | +10.30% | 3 | 265 | 42.41% |
| SO240119C00082500 | 2022-08-04 9:25AM EST | 82.50 | 6.20 | 5.90 | 6.30 | 0.00 | - | - | 22 | 40.43% |
| SO240119C00085000 | 2022-08-11 1:11PM EST | 85.00 | 5.18 | 5.00 | 5.20 | -0.02 | -0.38% | 1 | 514 | 38.51% |
| SO240119C00090000 | 2022-08-09 9:45AM EST | 90.00 | 3.40 | 3.30 | 3.60 | 0.00 | - | 3 | 54 | 36.06% |
| SO240119C00095000 | 2022-08-09 1:07PM EST | 95.00 | 2.31 | 2.05 | 2.40 | 0.00 | - | 2 | 127 | 34.01% |
| SO240119C00100000 | 2022-08-08 10:16AM EST | 100.00 | 1.40 | 1.30 | 1.50 | 0.00 | - | 1 | 80 | 32.02% |
| SO240119C00110000 | 2022-07-06 2:53PM EST | 110.00 | 0.25 | 0.00 | 1.05 | 0.00 | - | - | 17 | 33.96% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240119P00032500 | 2022-08-08 10:35AM EST | 32.50 | 0.40 | 0.15 | 0.60 | 0.00 | - | 40 | 48 | 49.51% |
| SO240119P00035000 | 2022-08-04 1:45PM EST | 35.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 1 | 76 | 57.21% |
| SO240119P00040000 | 2022-07-26 10:23AM EST | 40.00 | 1.10 | 0.70 | 0.90 | 0.00 | - | 1 | 778 | 41.50% |
| SO240119P00042500 | 2021-11-18 9:46AM EST | 42.50 | 1.92 | 1.10 | 3.60 | 0.00 | - | - | 1 | 50.77% |
| SO240119P00045000 | 2022-08-11 8:48AM EST | 45.00 | 1.13 | 0.95 | 1.35 | -0.12 | -9.60% | 2 | 21 | 38.38% |
| SO240119P00047500 | 2022-07-25 10:08AM EST | 47.50 | 1.60 | 1.20 | 1.85 | 0.00 | - | - | 8 | 38.50% |
| SO240119P00050000 | 2022-08-11 8:48AM EST | 50.00 | 1.61 | 1.35 | 1.90 | +0.04 | +2.55% | 2 | 55 | 34.99% |
| SO240119P00052500 | 2022-07-26 10:23AM EST | 52.50 | 2.30 | 1.75 | 1.95 | 0.00 | - | - | 328 | 31.57% |
| SO240119P00055000 | 2022-07-08 1:57PM EST | 55.00 | 2.90 | 2.15 | 2.45 | 0.00 | - | 1 | 539 | 30.74% |
| SO240119P00060000 | 2022-07-26 10:23AM EST | 60.00 | 3.50 | 2.75 | 3.10 | 0.00 | - | 1 | 358 | 26.26% |
| SO240119P00062500 | 2022-07-06 1:30PM EST | 62.50 | 4.70 | 3.30 | 3.90 | 0.00 | - | 12 | 37 | 25.70% |
| SO240119P00065000 | 2022-08-11 8:45AM EST | 65.00 | 3.90 | 3.70 | 4.10 | -1.57 | -28.70% | 5 | 238 | 22.25% |
| SO240119P00067500 | 2022-08-09 2:20PM EST | 67.50 | 4.60 | 4.30 | 4.60 | 0.00 | - | 6 | 111 | 19.68% |
| SO240119P00070000 | 2022-08-01 8:30AM EST | 70.00 | 5.60 | 5.00 | 5.40 | 0.00 | - | - | 30 | 17.69% |
| SO240119P00072500 | 2022-08-08 11:31AM EST | 72.50 | 6.40 | 5.80 | 6.20 | 0.00 | - | 4 | 227 | 14.92% |
| SO240119P00075000 | 2022-08-09 2:24PM EST | 75.00 | 7.03 | 6.80 | 7.10 | 0.00 | - | 3 | 49 | 11.07% |
| SO240119P00077500 | 2022-08-04 9:17AM EST | 77.50 | 7.90 | 7.80 | 8.30 | 0.00 | - | 17 | 2 | 0.00% |
| SO240119P00080000 | 2022-08-11 10:23AM EST | 80.00 | 8.90 | 9.00 | 9.30 | -0.38 | -4.09% | 2 | 41 | 0.00% |
| SO240119P00082500 | 2022-08-09 2:18PM EST | 82.50 | 10.50 | 10.30 | 10.70 | 0.00 | - | 5 | 14 | 0.00% |
| SO240119P00085000 | 2021-11-10 6:57AM EST | 85.00 | 26.57 | 22.90 | 26.50 | 0.00 | - | - | 1 | 51.43% |
| SO240119P00095000 | 2022-07-14 1:08PM EST | 95.00 | 24.60 | 18.70 | 19.20 | 0.00 | - | - | 25 | 0.00% |
| SO240119P00100000 | 2022-01-03 10:29AM EST | 100.00 | 34.80 | 32.60 | 36.90 | 0.00 | - | 6 | 36 | 52.45% |
