Deutsche Märkte öffnen in 31 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,72-0,35 (-0,54%)
Börsenschluss: 04:03PM EDT
64,76 +0,04 (+0,06%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240119C000350002023-02-17 10:34AM EDT35.0030.4532.7033.700.00-11129.37%
SO240119C000375002023-03-10 2:26PM EDT37.5026.8034.6035.400.00--0173.39%
SO240119C000400002023-05-11 10:30AM EDT40.0035.0131.3032.100.00-20150.59%
SO240119C000425002023-06-13 3:22PM EDT42.5028.3528.7029.500.00--1137.35%
SO240119C000450002023-08-18 12:18PM EDT45.0023.7726.3026.700.00-170214124.95%
SO240119C000475002023-09-20 12:26PM EDT47.5024.430.000.000.00-300.00%
SO240119C000500002023-09-08 10:16AM EDT50.0018.000.000.000.00-900.00%
SO240119C000525002023-05-19 11:34AM EDT52.5019.9219.9020.400.00-488104.19%
SO240119C000550002023-09-27 10:54AM EDT55.0012.730.000.000.00-100.00%
SO240119C000575002023-09-21 9:38AM EDT57.5013.700.000.000.00-100.00%
SO240119C000600002023-09-29 2:22PM EDT60.006.000.000.000.00-200.00%
SO240119C000625002023-09-27 10:36AM EDT62.506.240.000.000.00-900.00%
SO240119C000650002023-09-29 9:34AM EDT65.003.480.000.000.00-400.20%
SO240119C000675002023-09-29 3:50PM EDT67.501.800.000.000.00-5201.56%
SO240119C000700002023-09-29 3:57PM EDT70.000.970.000.000.00-18303.13%
SO240119C000725002023-09-29 9:56AM EDT72.500.570.000.000.00-3006.25%
SO240119C000750002023-09-29 3:55PM EDT75.000.250.000.000.00-1406.25%
SO240119C000775002023-09-28 3:53PM EDT77.500.150.000.000.00-14506.25%
SO240119C000800002023-09-29 2:53PM EDT80.000.080.000.000.00-106.25%
SO240119C000825002023-09-29 3:22PM EDT82.500.050.000.000.00-21012.50%
SO240119C000850002023-09-29 1:09PM EDT85.000.060.000.000.00-20012.50%
SO240119C000875002023-09-26 1:00PM EDT87.500.050.000.000.00-2012.50%
SO240119C000900002023-09-07 11:22AM EDT90.000.030.000.000.00-50012.50%
SO240119C000950002023-09-07 9:36AM EDT95.000.030.000.000.00-5012.50%
SO240119C001000002023-07-17 9:30AM EDT100.000.050.000.000.00-510412.50%
SO240119C001050002023-01-18 12:03PM EDT105.000.050.000.500.00-1553.52%
SO240119C001100002022-11-29 10:40AM EDT110.000.050.050.150.00-11746.63%
SO240119C001150002022-10-21 10:39AM EDT115.000.050.000.150.00-81049.81%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240119P000325002023-09-21 9:30AM EDT32.500.050.000.000.00-1025.00%
SO240119P000350002023-09-28 1:25PM EDT35.000.070.000.000.00-1025.00%
SO240119P000375002023-06-02 2:37PM EDT37.500.150.000.200.00-21454.69%
SO240119P000400002023-09-14 10:50AM EDT40.000.100.000.000.00-1025.00%
SO240119P000425002023-09-20 2:25PM EDT42.500.050.000.000.00-5012.50%
SO240119P000450002023-09-13 9:31AM EDT45.000.150.000.000.00-1012.50%
SO240119P000475002023-09-28 11:19AM EDT47.500.200.000.000.00-20012.50%
SO240119P000500002023-09-20 10:47AM EDT50.000.130.000.000.00-1012.50%
SO240119P000525002023-09-14 11:50AM EDT52.500.200.000.000.00-206.25%
SO240119P000550002023-09-21 3:46PM EDT55.000.300.000.000.00-106.25%
SO240119P000575002023-09-18 12:52PM EDT57.500.300.000.000.00-206.25%
SO240119P000600002023-09-29 3:57PM EDT60.001.250.000.000.00-4203.13%
SO240119P000625002023-09-29 1:25PM EDT62.502.010.000.000.00-3001.56%
SO240119P000650002023-09-29 3:39PM EDT65.002.950.000.000.00-3500.00%
SO240119P000675002023-09-28 1:03PM EDT67.504.000.000.000.00-2400.00%
SO240119P000700002023-09-29 3:37PM EDT70.006.160.000.000.00-200.00%
SO240119P000725002023-09-29 1:49PM EDT72.508.300.000.000.00-100.00%
SO240119P000750002023-09-27 12:15PM EDT75.008.930.000.000.00-1600.00%
SO240119P000775002023-05-10 3:24PM EDT77.505.707.307.500.00-2130.00%
SO240119P000800002023-08-15 3:48PM EDT80.0012.909.009.500.00-170.00%
SO240119P000825002023-04-18 3:10PM EDT82.5011.2011.5011.900.00-52570.00%
SO240119P000850002023-01-10 4:15PM EDT85.0014.7819.1020.500.00-11529.35%
SO240119P000900002023-06-20 3:21PM EDT90.0019.3018.8019.600.00-320.00%
SO240119P000950002022-10-19 3:15PM EDT95.0030.7228.7030.600.00-11341.16%
SO240119P001000002022-06-22 9:55AM EDT100.0032.4528.8029.700.00-1280.00%
SO240119P001050002022-06-22 10:01AM EDT105.0038.0033.4034.800.00--00.00%
SO240119P001150002022-08-15 2:36PM EDT115.0036.6534.8036.200.00--00.00%