Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.104,21 -640,68 (-1,07%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00040000 | 2024-03-22 3:02PM EDT | 40.00 | 30.38 | 30.60 | 33.70 | 0.00 | - | 2 | 1 | 158.98% |
| SO240517C00042500 | 2024-03-22 10:44AM EDT | 42.50 | 28.18 | 28.00 | 31.60 | 0.00 | - | 1 | 2 | 167.19% |
| SO240517C00055000 | 2023-10-23 1:20PM EDT | 55.00 | 12.20 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| SO240517C00057500 | 2024-02-09 3:30PM EDT | 57.50 | 9.54 | 10.60 | 13.90 | 0.00 | - | 5 | 30 | 0.00% |
| SO240517C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 13.67 | 11.60 | 15.50 | 0.00 | - | 10 | 47 | 59.03% |
| SO240517C00062500 | 2024-04-24 3:04PM EDT | 62.50 | 11.80 | 9.10 | 12.90 | 0.00 | - | 2 | 25 | 94.48% |
| SO240517C00065000 | 2024-04-26 11:15AM EDT | 65.00 | 8.90 | 6.90 | 10.50 | +0.08 | +0.91% | 2 | 211 | 82.45% |
| SO240517C00067500 | 2024-04-26 11:16AM EDT | 67.50 | 6.47 | 4.00 | 6.30 | -1.10 | -14.53% | 3 | 530 | 36.57% |
| SO240517C00070000 | 2024-04-26 2:31PM EDT | 70.00 | 4.08 | 1.90 | 3.80 | -0.52 | -11.30% | 8 | 1,721 | 25.49% |
| SO240517C00072500 | 2024-04-26 3:49PM EDT | 72.50 | 2.72 | 1.70 | 1.85 | +0.04 | +1.49% | 27 | 4,683 | 21.05% |
| SO240517C00075000 | 2024-04-26 1:59PM EDT | 75.00 | 0.70 | 0.50 | 0.80 | -0.32 | -31.37% | 11 | 3,183 | 21.58% |
| SO240517C00077500 | 2024-04-26 9:30AM EDT | 77.50 | 0.25 | 0.05 | 0.20 | -0.03 | -10.71% | 1 | 576 | 19.78% |
| SO240517C00080000 | 2024-04-22 3:36PM EDT | 80.00 | 0.15 | 0.00 | 1.80 | 0.00 | - | 11 | 897 | 59.89% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 50.49% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.51% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 80.76% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 138.28% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 150.39% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 179.98% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 132.91% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 92.38% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 71.88% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 2 | 53 | 101.22% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 64.26% |
| SO240517P00060000 | 2024-04-25 11:58AM EDT | 60.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 619 | 45.70% |
| SO240517P00062500 | 2024-04-26 3:35PM EDT | 62.50 | 0.10 | 0.05 | 0.20 | +0.05 | +100.00% | 1 | 517 | 43.56% |
| SO240517P00065000 | 2024-04-24 1:51PM EDT | 65.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 1,306 | 34.82% |
| SO240517P00067500 | 2024-04-26 9:47AM EDT | 67.50 | 0.13 | 0.10 | 0.20 | 0.00 | - | 3 | 1,625 | 26.07% |
| SO240517P00070000 | 2024-04-26 3:59PM EDT | 70.00 | 0.55 | 0.40 | 0.50 | +0.25 | +83.33% | 2 | 979 | 23.73% |
| SO240517P00072500 | 2024-04-26 1:08PM EDT | 72.50 | 0.83 | 1.10 | 1.30 | +0.02 | +2.47% | 10 | 442 | 23.39% |
| SO240517P00075000 | 2024-04-26 3:47PM EDT | 75.00 | 2.65 | 1.60 | 2.80 | +0.67 | +33.84% | 9 | 85 | 24.85% |
| SO240517P00077500 | 2024-01-16 12:06PM EDT | 77.50 | 7.30 | 8.80 | 12.70 | 0.00 | - | 3 | 115 | 117.36% |
| SO240517P00080000 | 2024-01-05 1:35PM EDT | 80.00 | 9.30 | 9.50 | 14.10 | 0.00 | - | 4 | 4 | 108.81% |
