Deutsche Märkte öffnen in 6 Stunden 29 Minuten
Nikkei 225
38.017,90 -256,15 (-0,67%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.186,90 -2.138,43 (-3,80%) CMC Crypto 200
1.276,71 -62,36 (-4,65%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00068000 | 2024-04-12 3:06PM EDT | 68.00 | 2.10 | 4.70 | 8.80 | 0.00 | - | 1 | 1 | 68.24% |
| SO240524C00069000 | 2024-04-16 9:51AM EDT | 69.00 | 1.13 | 3.70 | 7.80 | 0.00 | - | 5 | 8 | 62.89% |
| SO240524C00070000 | 2024-04-24 10:11AM EDT | 70.00 | 3.69 | 2.95 | 6.90 | 0.00 | - | 1 | 2 | 58.98% |
| SO240524C00071000 | 2024-04-24 10:02AM EDT | 71.00 | 2.75 | 2.10 | 5.20 | 0.00 | - | 1 | 290 | 42.97% |
| SO240524C00072000 | 2024-05-01 12:58PM EDT | 72.00 | 3.10 | 2.90 | 4.70 | +1.05 | +51.22% | 5 | 140 | 44.82% |
| SO240524C00073000 | 2024-05-01 1:01PM EDT | 73.00 | 2.39 | 0.70 | 3.30 | +0.49 | +25.79% | 1 | 114 | 33.40% |
| SO240524C00074000 | 2024-05-01 3:52PM EDT | 74.00 | 1.63 | 0.90 | 2.30 | +0.13 | +8.67% | 3 | 61 | 27.30% |
| SO240524C00075000 | 2024-04-30 10:24AM EDT | 75.00 | 0.80 | 0.35 | 1.70 | 0.00 | - | 3 | 23 | 25.78% |
| SO240524C00076000 | 2024-05-01 11:24AM EDT | 76.00 | 0.53 | 0.50 | 1.50 | +0.03 | +6.00% | 1 | 18 | 28.66% |
| SO240524C00077000 | 2024-05-01 3:06PM EDT | 77.00 | 0.37 | 0.25 | 2.50 | +0.03 | +8.82% | 5 | 1,129 | 47.56% |
| SO240524C00078000 | 2024-05-01 11:59AM EDT | 78.00 | 0.18 | 0.00 | 2.35 | +0.03 | +20.00% | 75 | 100 | 50.34% |
| SO240524C00079000 | 2024-04-23 11:19AM EDT | 79.00 | 0.15 | 0.00 | 1.30 | 0.00 | - | - | 2 | 39.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00065000 | 2024-04-16 9:54AM EDT | 65.00 | 0.80 | 0.05 | 1.30 | 0.00 | - | 2 | 8 | 51.61% |
| SO240524P00066000 | 2024-04-23 12:10PM EDT | 66.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 61.87% |
| SO240524P00067000 | 2024-04-25 1:08PM EDT | 67.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 3 | 4 | 58.13% |
| SO240524P00068000 | 2024-04-16 9:32AM EDT | 68.00 | 1.85 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 67.75% |
| SO240524P00069000 | 2024-04-22 11:04AM EDT | 69.00 | 0.65 | 0.10 | 0.25 | 0.00 | - | 16 | 22 | 25.29% |
| SO240524P00070000 | 2024-04-22 10:52AM EDT | 70.00 | 0.90 | 0.15 | 0.35 | 0.00 | - | 25 | 26 | 24.32% |
| SO240524P00071000 | 2024-04-26 2:07PM EDT | 71.00 | 0.58 | 0.25 | 0.45 | 0.00 | - | 1 | 29 | 22.56% |
| SO240524P00072000 | 2024-05-01 3:35PM EDT | 72.00 | 0.55 | 0.45 | 0.65 | -0.10 | -15.38% | 8 | 13 | 21.88% |
| SO240524P00073000 | 2024-04-29 10:58AM EDT | 73.00 | 1.10 | 0.15 | 1.40 | 0.00 | - | 1 | 19 | 28.05% |
| SO240524P00074000 | 2024-04-30 1:36PM EDT | 74.00 | 1.32 | 1.20 | 2.00 | -0.08 | -5.71% | 3 | 18 | 30.27% |
| SO240524P00076000 | 2024-04-23 1:35PM EDT | 76.00 | 3.65 | 0.55 | 4.60 | 0.00 | - | - | 4 | 50.66% |
