Deutsche Märkte geschlossen
DAX
18.704,42 -34,38 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.419,80 +2,40 (+0,10%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
60.876,45 -771,42 (-1,25%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607C00068000 | 2024-05-09 12:08PM EDT | 68.00 | 9.60 | 9.90 | 13.60 | 0.00 | - | 1 | 0 | 90.23% |
| SO240607C00071000 | 2024-05-13 12:40PM EDT | 71.00 | 7.81 | 6.80 | 10.70 | 0.00 | - | 1 | 0 | 76.81% |
| SO240607C00072000 | 2024-05-02 12:02PM EDT | 72.00 | 3.20 | 5.80 | 9.40 | 0.00 | - | - | 0 | 66.53% |
| SO240607C00073000 | 2024-05-02 9:52AM EDT | 73.00 | 2.86 | 4.80 | 8.70 | 0.00 | - | - | 5 | 66.48% |
| SO240607C00074000 | 2024-05-16 1:46PM EDT | 74.00 | 5.90 | 3.90 | 7.70 | 0.00 | - | 40 | 0 | 61.23% |
| SO240607C00075000 | 2024-05-16 3:53PM EDT | 75.00 | 5.26 | 2.85 | 5.40 | 0.00 | - | 2 | 0 | 34.67% |
| SO240607C00076000 | 2024-05-15 3:51PM EDT | 76.00 | 3.40 | 2.10 | 5.70 | 0.00 | - | 7 | 0 | 50.44% |
| SO240607C00077000 | 2024-05-17 10:29AM EDT | 77.00 | 2.35 | 1.90 | 4.00 | -0.33 | -12.31% | 17 | 1 | 34.62% |
| SO240607C00078000 | 2024-05-17 9:34AM EDT | 78.00 | 1.49 | 2.05 | 4.10 | -0.33 | -18.13% | 17 | 56 | 44.51% |
| SO240607C00079000 | 2024-05-17 2:37PM EDT | 79.00 | 1.25 | 1.35 | 1.65 | +0.08 | +6.84% | 14 | 2,310 | 18.41% |
| SO240607C00080000 | 2024-05-17 12:56PM EDT | 80.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 7 | 22 | 15.65% |
| SO240607C00081000 | 2024-05-17 11:39AM EDT | 81.00 | 0.39 | 0.40 | 0.55 | -0.01 | -2.50% | 1 | 4 | 15.11% |
| SO240607C00082000 | 2024-05-17 3:52PM EDT | 82.00 | 0.30 | 0.20 | 0.30 | +0.08 | +36.36% | 15 | 4 | 14.94% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607P00063000 | 2024-05-17 12:08PM EDT | 63.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | 3 | 0 | 52.73% |
| SO240607P00066000 | 2024-05-13 3:30PM EDT | 66.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 67.77% |
| SO240607P00069000 | 2024-04-29 1:54PM EDT | 69.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | - | 1 | 40.23% |
| SO240607P00070000 | 2024-05-15 11:58AM EDT | 70.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 6 | 6 | 50.44% |
| SO240607P00071000 | 2024-05-06 2:33PM EDT | 71.00 | 0.35 | 0.05 | 1.35 | 0.00 | - | 1 | 2 | 62.01% |
| SO240607P00072000 | 2024-05-17 2:18PM EDT | 72.00 | 0.26 | 0.05 | 0.20 | +0.12 | +85.71% | 4 | 10 | 30.47% |
| SO240607P00073000 | 2024-05-14 10:10AM EDT | 73.00 | 0.14 | 0.05 | 0.55 | 0.00 | - | 1 | 112 | 36.77% |
| SO240607P00074000 | 2024-05-13 11:47AM EDT | 74.00 | 0.20 | 0.05 | 2.25 | 0.00 | - | 110 | 114 | 62.67% |
| SO240607P00075000 | 2024-05-17 2:18PM EDT | 75.00 | 0.17 | 0.05 | 0.15 | -0.03 | -15.00% | 4 | 12 | 19.04% |
| SO240607P00076000 | 2024-05-14 1:44PM EDT | 76.00 | 0.54 | 0.10 | 0.20 | 0.00 | - | 78 | 110 | 17.14% |
| SO240607P00077000 | 2024-05-16 3:43PM EDT | 77.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 1 | 124 | 15.75% |
| SO240607P00078000 | 2024-05-16 3:38PM EDT | 78.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 8 | 17 | 14.21% |
| SO240607P00079000 | 2024-05-17 12:33PM EDT | 79.00 | 0.85 | 0.60 | 0.75 | +0.85 | - | 10 | 16 | 13.48% |
| SO240607P00080000 | 2024-05-17 3:50PM EDT | 80.00 | 1.15 | 1.00 | 1.20 | +1.15 | - | 7 | 2 | 12.79% |
