Deutsche Märkte öffnen in 8 Stunden 14 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,86+1,18 (+1,74%)
Börsenschluss: 04:03PM EST
68,90 +0,04 (+0,06%)
Nachbörse: 05:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240119C000400002021-11-23 10:58AM EST40.0023.5024.5029.500.00-1138.09%
SO240119C000425002021-11-10 6:56AM EST42.5020.3021.4025.200.00-3000.00%
SO240119C000450002022-07-14 1:07PM EST45.0027.0032.7033.400.00-142187.88%
SO240119C000475002021-11-10 6:56AM EST47.5016.3016.6020.300.00-880.00%
SO240119C000500002022-08-11 12:04PM EST50.0029.3028.4029.00+1.87+6.82%1153078.42%
SO240119C000550002022-08-09 1:10PM EST55.0024.3624.1024.600.00-24569.52%
SO240119C000575002022-07-26 1:29PM EST57.5017.9822.0022.400.00-32865.32%
SO240119C000600002022-08-08 9:56AM EST60.0019.9620.0020.400.00-39061.80%
SO240119C000625002022-07-22 2:54PM EST62.5012.9018.0018.600.00-14458.68%
SO240119C000650002022-08-08 9:11AM EST65.0016.0016.2016.700.00-119255.68%
SO240119C000675002022-08-02 2:22PM EST67.5013.1614.3014.800.00-22552.38%
SO240119C000700002022-08-11 10:18AM EST70.0013.2012.8013.100.00-126950.10%
SO240119C000725002022-08-11 9:50AM EST72.5011.6311.1011.50+0.93+8.69%129348.19%
SO240119C000750002022-08-11 12:50PM EST75.0010.009.7010.00+0.70+7.53%121145.89%
SO240119C000775002022-08-10 10:30AM EST77.508.708.408.70+0.30+3.57%1210444.09%
SO240119C000800002022-08-11 12:22PM EST80.007.397.107.50+0.69+10.30%326542.41%
SO240119C000825002022-08-04 9:25AM EST82.506.205.906.300.00--2240.43%
SO240119C000850002022-08-11 1:11PM EST85.005.185.005.20-0.02-0.38%151438.51%
SO240119C000900002022-08-09 9:45AM EST90.003.403.303.600.00-35436.06%
SO240119C000950002022-08-09 1:07PM EST95.002.312.052.400.00-212734.01%
SO240119C001000002022-08-08 10:16AM EST100.001.401.301.500.00-18032.02%
SO240119C001100002022-07-06 2:53PM EST110.000.250.001.050.00--1733.96%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240119P000325002022-08-08 10:35AM EST32.500.400.150.600.00-404849.51%
SO240119P000350002022-08-04 1:45PM EST35.000.650.201.500.00-17657.21%
SO240119P000400002022-07-26 10:23AM EST40.001.100.700.900.00-177841.50%
SO240119P000425002021-11-18 9:46AM EST42.501.921.103.600.00--150.77%
SO240119P000450002022-08-11 8:48AM EST45.001.130.951.35-0.12-9.60%22138.38%
SO240119P000475002022-07-25 10:08AM EST47.501.601.201.850.00--838.50%
SO240119P000500002022-08-11 8:48AM EST50.001.611.351.90+0.04+2.55%25534.99%
SO240119P000525002022-07-26 10:23AM EST52.502.301.751.950.00--32831.57%
SO240119P000550002022-07-08 1:57PM EST55.002.902.152.450.00-153930.74%
SO240119P000600002022-07-26 10:23AM EST60.003.502.753.100.00-135826.26%
SO240119P000625002022-07-06 1:30PM EST62.504.703.303.900.00-123725.70%
SO240119P000650002022-08-11 8:45AM EST65.003.903.704.10-1.57-28.70%523822.25%
SO240119P000675002022-08-09 2:20PM EST67.504.604.304.600.00-611119.68%
SO240119P000700002022-08-01 8:30AM EST70.005.605.005.400.00--3017.69%
SO240119P000725002022-08-08 11:31AM EST72.506.405.806.200.00-422714.92%
SO240119P000750002022-08-09 2:24PM EST75.007.036.807.100.00-34911.07%
SO240119P000775002022-08-04 9:17AM EST77.507.907.808.300.00-1720.00%
SO240119P000800002022-08-11 10:23AM EST80.008.909.009.30-0.38-4.09%2410.00%
SO240119P000825002022-08-09 2:18PM EST82.5010.5010.3010.700.00-5140.00%
SO240119P000850002021-11-10 6:57AM EST85.0026.5722.9026.500.00--151.43%
SO240119P000950002022-07-14 1:08PM EST95.0024.6018.7019.200.00--250.00%
SO240119P001000002022-01-03 10:29AM EST100.0034.8032.6036.900.00-63652.45%