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
59.513,26 +851,07 (+1,45%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 31.50 | 35.40 | 0.00 | - | 20 | 9 | 85.45% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 29.00 | 32.70 | 0.00 | - | 4 | 1 | 71.09% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 26.50 | 30.40 | 0.00 | - | 7 | 6 | 70.70% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 61.23% |
| SO240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 23.50 | 21.70 | 25.40 | 0.00 | - | 1 | 12 | 61.62% |
| SO240621C00055000 | 2024-01-31 2:25PM EDT | 55.00 | 15.10 | 10.20 | 15.00 | 0.00 | - | 6 | 10 | 0.00% |
| SO240621C00057500 | 2023-12-28 3:19PM EDT | 57.50 | 13.54 | 9.60 | 13.80 | 0.00 | - | 1 | 74 | 0.00% |
| SO240621C00060000 | 2024-04-17 2:40PM EDT | 60.00 | 10.20 | 11.60 | 15.40 | 0.00 | - | 3 | 43 | 66.97% |
| SO240621C00062500 | 2024-04-17 3:22PM EDT | 62.50 | 7.90 | 9.00 | 13.00 | 0.00 | - | 1 | 233 | 59.60% |
| SO240621C00065000 | 2024-04-26 10:18AM EDT | 65.00 | 9.48 | 7.10 | 9.50 | -0.55 | -5.48% | 10 | 148 | 39.06% |
| SO240621C00067500 | 2024-04-26 11:30AM EDT | 67.50 | 6.60 | 4.20 | 6.30 | -0.40 | -5.71% | 10 | 240 | 22.58% |
| SO240621C00070000 | 2024-04-26 3:49PM EDT | 70.00 | 4.00 | 3.90 | 4.10 | -0.90 | -18.37% | 7 | 1,090 | 19.12% |
| SO240621C00072500 | 2024-04-26 3:49PM EDT | 72.50 | 3.22 | 2.20 | 2.35 | +0.14 | +4.55% | 26 | 1,660 | 17.51% |
| SO240621C00075000 | 2024-04-26 3:28PM EDT | 75.00 | 1.13 | 1.00 | 1.10 | -0.59 | -34.30% | 72 | 4,071 | 16.21% |
| SO240621C00077500 | 2024-04-26 2:21PM EDT | 77.50 | 0.50 | 0.40 | 0.50 | -0.20 | -28.57% | 119 | 2,220 | 16.58% |
| SO240621C00080000 | 2024-04-24 2:25PM EDT | 80.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 2,438 | 16.80% |
| SO240621C00082500 | 2024-04-17 12:25PM EDT | 82.50 | 0.07 | 0.00 | 2.20 | 0.00 | - | 20 | 3,392 | 47.19% |
| SO240621C00085000 | 2024-01-19 11:00AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,562 | 52.32% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 41.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 80.86% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 92.38% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 74.22% |
| SO240621P00042500 | 2023-10-20 1:52PM EDT | 42.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 69.73% |
| SO240621P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 61.13% |
| SO240621P00047500 | 2024-03-28 9:33AM EDT | 47.50 | 0.06 | 0.05 | 0.95 | 0.00 | - | 4 | 109 | 74.46% |
| SO240621P00050000 | 2024-03-25 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 62.99% |
| SO240621P00055000 | 2024-04-02 11:18AM EDT | 55.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 1 | 149 | 64.06% |
| SO240621P00057500 | 2024-04-19 11:57AM EDT | 57.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 139 | 39.70% |
| SO240621P00060000 | 2024-04-19 11:57AM EDT | 60.00 | 0.21 | 0.05 | 0.40 | 0.00 | - | 10 | 331 | 37.99% |
| SO240621P00062500 | 2024-04-24 1:48PM EDT | 62.50 | 0.15 | 0.10 | 0.75 | 0.00 | - | 1 | 498 | 38.48% |
| SO240621P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 0.22 | 0.15 | 0.30 | -0.03 | -12.00% | 3 | 613 | 23.83% |
| SO240621P00067500 | 2024-04-24 1:12PM EDT | 67.50 | 0.44 | 0.40 | 0.45 | 0.00 | - | 29 | 664 | 20.53% |
| SO240621P00070000 | 2024-04-26 3:55PM EDT | 70.00 | 0.85 | 0.80 | 0.90 | +0.21 | +32.81% | 36 | 281 | 19.24% |
| SO240621P00072500 | 2024-04-26 1:30PM EDT | 72.50 | 1.45 | 1.65 | 1.75 | +0.15 | +11.54% | 104 | 289 | 18.49% |
| SO240621P00075000 | 2024-04-26 2:51PM EDT | 75.00 | 2.80 | 3.00 | 3.20 | +0.35 | +14.29% | 3 | 98 | 19.09% |
| SO240621P00077500 | 2024-04-24 10:04AM EDT | 77.50 | 5.20 | 3.70 | 7.00 | 0.00 | - | 1 | 16 | 38.92% |
| SO240621P00080000 | 2024-01-05 1:13PM EDT | 80.00 | 9.40 | 9.50 | 13.80 | 0.00 | - | 8 | 5 | 65.88% |
