Deutsche Märkte öffnen in 2 Stunden 55 Minuten

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
78,69-1,09 (-1,37%)
Börsenschluss: 04:00PM EDT
78,88 +0,19 (+0,24%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621C000400002024-04-17 2:39PM EDT40.0029.8138.6041.600.00-200185.64%
SO240621C000425002024-04-24 1:49PM EDT42.5031.2834.7038.400.00-40125.20%
SO240621C000450002024-04-17 3:06PM EDT45.0025.1233.1036.600.00-70150.39%
SO240621C000475002023-12-05 1:59PM EDT47.5024.2022.5025.900.00-140.00%
SO240621C000500002024-05-16 2:40PM EDT50.0030.0027.0030.900.00-35090.23%
SO240621C000550002024-05-16 1:46PM EDT55.0024.9022.3025.900.00-10081.25%
SO240621C000575002024-05-16 3:17PM EDT57.5022.6019.6023.500.00-399070.80%
SO240621C000600002024-05-16 2:40PM EDT60.0020.0017.1020.800.00-90458.59%
SO240621C000625002024-05-16 3:36PM EDT62.5017.2014.6018.100.00-1,340191.46%
SO240621C000650002024-05-16 3:36PM EDT65.0014.7012.1015.600.00-1,104181.01%
SO240621C000675002024-05-16 3:36PM EDT67.5012.209.7012.400.00-1,327858.81%
SO240621C000700002024-05-17 11:35AM EDT70.009.507.6010.900.00-848364.80%
SO240621C000725002024-05-22 12:30PM EDT72.507.254.908.60-0.35-4.61%12956.71%
SO240621C000750002024-05-22 10:17AM EDT75.005.104.104.40-0.40-7.27%52,48723.29%
SO240621C000775002024-05-22 3:47PM EDT77.502.202.102.35-0.90-29.03%173,36918.90%
SO240621C000800002024-05-22 3:19PM EDT80.000.830.800.95-0.56-40.29%534,43716.70%
SO240621C000825002024-05-22 2:01PM EDT82.500.320.150.70-0.23-41.82%13,63122.46%
SO240621C000850002024-05-22 1:04PM EDT85.000.110.000.15-0.04-26.67%11,57418.75%
SO240621C000900002023-12-14 10:30AM EDT90.000.100.000.600.00-11540.53%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240621P000350002023-11-14 11:03AM EDT35.000.120.000.100.00--2118.36%
SO240621P000375002023-09-01 2:25PM EDT37.500.150.050.400.00-1077135.55%
SO240621P000400002023-11-03 1:26PM EDT40.000.150.000.200.00-11110.16%
SO240621P000425002024-05-01 9:30AM EDT42.500.050.002.150.00-411159.77%
SO240621P000450002024-05-01 9:30AM EDT45.000.050.002.150.00-120147.41%
SO240621P000475002024-05-06 10:41AM EDT47.500.050.002.400.00-5109139.84%
SO240621P000500002024-05-07 11:05AM EDT50.000.070.002.400.00-1095128.42%
SO240621P000550002024-05-14 9:30AM EDT55.000.050.002.400.00-1168106.98%
SO240621P000575002024-05-08 2:44PM EDT57.500.100.000.150.00-213853.32%
SO240621P000600002024-05-21 1:34PM EDT60.000.090.000.400.00-134955.66%
SO240621P000625002024-05-20 3:32PM EDT62.500.080.000.450.00-650258.30%
SO240621P000650002024-05-22 2:37PM EDT65.000.070.050.20-0.02-22.22%361441.70%
SO240621P000675002024-05-21 1:34PM EDT67.500.130.050.150.00-167332.91%
SO240621P000700002024-05-22 3:22PM EDT70.000.100.050.15-0.17-62.96%19049326.47%
SO240621P000725002024-05-21 12:50PM EDT72.500.170.100.200.00-142121.53%
SO240621P000750002024-05-22 12:51PM EDT75.000.220.200.35-0.03-12.00%45,88117.53%
SO240621P000775002024-05-22 12:44PM EDT77.500.750.650.80+0.29+63.04%339314.67%
SO240621P000800002024-05-22 12:27PM EDT80.001.501.802.00+0.21+16.28%437813.62%
SO240621P000825002024-05-17 3:38PM EDT82.503.101.905.400.00-1134.01%
SO240621P000900002024-05-14 9:31AM EDT90.0011.719.8012.800.00-1055.57%