Deutsche Märkte schließen in 4 Stunden 56 Minuten
DAX
18.314,29 +103,74 (+0,57%) Euro Stoxx 50
4.911,61 +9,01 (+0,18%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Gold
2.344,00 +7,40 (+0,32%) EUR/USD
1,0711 +0,0002 (+0,02%) Bitcoin EUR
57.411,48 +126,32 (+0,22%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00055000 | 2024-05-21 9:37AM EDT | 55.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SO240628C00069000 | 2024-06-17 2:45PM EDT | 69.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240628C00071000 | 2024-06-21 11:00AM EDT | 71.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240628C00072000 | 2024-06-21 11:00AM EDT | 72.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240628C00074000 | 2024-06-25 9:30AM EDT | 74.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 75.00 | 4.70 | 1.90 | 4.90 | 0.00 | - | 1 | 0 | 86.33% |
| SO240628C00076000 | 2024-05-15 10:21AM EDT | 76.00 | 4.00 | 0.95 | 3.00 | 0.00 | - | - | 1 | 111.91% |
| SO240628C00077000 | 2024-06-27 2:52PM EDT | 77.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO240628C00078000 | 2024-06-27 3:51PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| SO240628C00079000 | 2024-06-27 12:38PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SO240628C00080000 | 2024-06-27 11:04AM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| SO240628C00081000 | 2024-06-24 2:23PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
| SO240628C00082000 | 2024-06-24 12:20PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| SO240628C00083000 | 2024-06-24 9:34AM EDT | 83.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240628C00084000 | 2024-06-24 10:57AM EDT | 84.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 25.00% |
| SO240628C00085000 | 2024-06-24 10:16AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SO240628C00086000 | 2024-06-20 2:01PM EDT | 86.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628C00088000 | 2024-06-20 11:46AM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| SO240628C00089000 | 2024-06-20 11:18AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628C00090000 | 2024-06-20 9:54AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628C00091000 | 2024-06-17 2:11PM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00060000 | 2024-06-17 10:24AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SO240628P00065000 | 2024-06-18 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| SO240628P00066000 | 2024-06-18 10:02AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628P00067000 | 2024-06-18 10:09AM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628P00068000 | 2024-06-20 9:58AM EDT | 68.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628P00069000 | 2024-06-20 12:04PM EDT | 69.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240628P00070000 | 2024-06-24 9:48AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| SO240628P00071000 | 2024-06-24 2:25PM EDT | 71.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| SO240628P00072000 | 2024-06-26 9:44AM EDT | 72.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| SO240628P00073000 | 2024-06-24 12:07PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| SO240628P00074000 | 2024-06-27 2:27PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240628P00075000 | 2024-06-27 9:39AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240628P00076000 | 2024-06-27 10:59AM EDT | 76.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240628P00077000 | 2024-06-27 1:36PM EDT | 77.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| SO240628P00078000 | 2024-06-27 11:34AM EDT | 78.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.39% |
| SO240628P00079000 | 2024-06-27 3:41PM EDT | 79.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO240628P00080000 | 2024-06-27 12:09PM EDT | 80.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240628P00082000 | 2024-06-24 10:00AM EDT | 82.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
