Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
18.498,10 -110,06 (-0,59%) Euro Stoxx 50
4.982,71 -20,83 (-0,42%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Gold
2.354,90 -14,40 (-0,61%) EUR/USD
1,0866 -0,0040 (-0,37%) Bitcoin EUR
63.510,38 -564,32 (-0,88%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614C00073000 | 2024-05-03 3:31PM EDT | 73.00 | 3.11 | 5.50 | 9.30 | 0.00 | - | 1 | 0 | 88.87% |
| SO240614C00075000 | 2024-06-03 9:42AM EDT | 75.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 0.00% |
| SO240614C00076000 | 2024-05-30 10:14AM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SO240614C00077000 | 2024-05-28 12:51PM EDT | 77.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| SO240614C00078000 | 2024-06-03 12:59PM EDT | 78.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| SO240614C00079000 | 2024-06-03 3:59PM EDT | 79.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 47 | 134 | 0.00% |
| SO240614C00080000 | 2024-06-03 2:30PM EDT | 80.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 27 | 87 | 0.00% |
| SO240614C00081000 | 2024-06-03 3:29PM EDT | 81.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 67 | 77 | 1.56% |
| SO240614C00082000 | 2024-06-03 3:59PM EDT | 82.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 3.13% |
| SO240614C00083000 | 2024-05-31 1:12PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SO240614C00084000 | 2024-05-22 2:26PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Putsfür14. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614P00063000 | 2024-05-31 11:45AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 25.00% |
| SO240614P00064000 | 2024-06-03 11:11AM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 25.00% |
| SO240614P00072000 | 2024-06-03 11:25AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| SO240614P00073000 | 2024-05-17 3:47PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| SO240614P00075000 | 2024-05-30 10:07AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| SO240614P00076000 | 2024-05-31 2:47PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 84 | 6.25% |
| SO240614P00077000 | 2024-06-03 9:49AM EDT | 77.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 68 | 6.25% |
| SO240614P00078000 | 2024-06-03 11:28AM EDT | 78.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 6.25% |
| SO240614P00079000 | 2024-06-03 10:15AM EDT | 79.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| SO240614P00080000 | 2024-06-03 1:27PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| SO240614P00081000 | 2024-06-03 3:32PM EDT | 81.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SO240614P00083000 | 2024-05-29 11:21AM EDT | 83.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
