Deutsche Märkte öffnen in 6 Stunden 5 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.036,57 +1.263,11 (+2,35%) CMC Crypto 200
1.269,54 -1,21 (-0,10%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00069000 | 2024-04-17 11:40AM EDT | 69.00 | 1.60 | 4.50 | 8.50 | 0.00 | - | - | 10 | 57.62% |
| SO240531C00070000 | 2024-04-15 11:17AM EDT | 70.00 | 1.01 | 4.20 | 6.90 | 0.00 | - | 2 | 4 | 44.46% |
| SO240531C00071000 | 2024-04-25 11:58AM EDT | 71.00 | 4.00 | 3.20 | 5.90 | 0.00 | - | 1 | 30 | 40.04% |
| SO240531C00072000 | 2024-04-23 12:01PM EDT | 72.00 | 2.65 | 2.15 | 4.60 | 0.00 | - | 47 | 126 | 31.45% |
| SO240531C00073000 | 2024-04-29 1:34PM EDT | 73.00 | 2.25 | 2.85 | 4.00 | 0.00 | - | 1 | 20 | 32.08% |
| SO240531C00074000 | 2024-05-02 2:26PM EDT | 74.00 | 2.05 | 2.00 | 2.20 | +0.35 | +20.59% | 14 | 31 | 17.14% |
| SO240531C00075000 | 2024-05-02 3:29PM EDT | 75.00 | 1.53 | 1.30 | 1.60 | +0.48 | +45.71% | 15 | 168 | 16.90% |
| SO240531C00076000 | 2024-05-02 2:49PM EDT | 76.00 | 1.10 | 0.85 | 1.10 | +0.35 | +46.67% | 4 | 14 | 16.58% |
| SO240531C00078000 | 2024-05-02 10:04AM EDT | 78.00 | 0.50 | 0.30 | 0.45 | +0.25 | +100.00% | 10 | 9 | 16.21% |
| SO240531C00080000 | 2024-04-26 10:45AM EDT | 80.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 3 | 3 | 16.07% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00063000 | 2024-04-12 1:24PM EDT | 63.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 55.42% |
| SO240531P00065000 | 2024-04-18 11:29AM EDT | 65.00 | 0.46 | 0.05 | 1.35 | 0.00 | - | - | 5 | 61.89% |
| SO240531P00066000 | 2024-05-01 10:15AM EDT | 66.00 | 0.12 | 0.00 | 1.35 | +0.02 | +20.00% | 5 | 16 | 57.81% |
| SO240531P00067000 | 2024-04-24 2:30PM EDT | 67.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 5,001 | 37.35% |
| SO240531P00068000 | 2024-04-22 11:55AM EDT | 68.00 | 0.50 | 0.05 | 0.15 | 0.00 | - | 2 | 5,008 | 24.46% |
| SO240531P00069000 | 2024-04-18 2:16PM EDT | 69.00 | 1.40 | 0.10 | 0.20 | 0.00 | - | - | 2,504 | 23.34% |
| SO240531P00070000 | 2024-05-01 2:47PM EDT | 70.00 | 0.26 | 0.15 | 0.30 | -0.07 | -21.21% | 5 | 2,506 | 22.95% |
| SO240531P00071000 | 2024-04-22 3:01PM EDT | 71.00 | 1.10 | 0.25 | 0.40 | 0.00 | - | - | 8 | 21.78% |
| SO240531P00072000 | 2024-04-30 11:22AM EDT | 72.00 | 0.92 | 0.40 | 0.50 | 0.00 | - | 1 | 4 | 20.04% |
| SO240531P00074000 | 2024-05-02 10:57AM EDT | 74.00 | 1.10 | 0.65 | 1.20 | -0.35 | -24.14% | 1 | 14 | 21.29% |
| SO240531P00076000 | 2024-04-26 10:41AM EDT | 76.00 | 3.00 | 1.75 | 2.95 | 0.00 | - | 1 | 1 | 30.59% |
