Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.836,08 +126,13 (+0,20%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 21.70 | 25.50 | 0.00 | - | - | 7 | 186.43% |
| SO240628C00074000 | 2024-05-13 9:30AM EDT | 74.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 75.00 | 4.70 | 1.90 | 4.90 | 0.00 | - | 1 | 0 | 46.53% |
| SO240628C00076000 | 2024-05-15 10:21AM EDT | 76.00 | 4.00 | 0.95 | 3.00 | 0.00 | - | - | 1 | 21.53% |
| SO240628C00077000 | 2024-06-04 2:20PM EDT | 77.00 | 4.30 | 1.95 | 3.90 | 0.00 | - | 3 | 66 | 51.27% |
| SO240628C00078000 | 2024-06-13 10:35AM EDT | 78.00 | 1.27 | 1.40 | 1.55 | 0.00 | - | 1 | 83 | 20.31% |
| SO240628C00079000 | 2024-06-13 2:05PM EDT | 79.00 | 1.00 | 0.80 | 0.95 | 0.00 | - | 1 | 55 | 18.80% |
| SO240628C00080000 | 2024-06-14 3:03PM EDT | 80.00 | 0.47 | 0.40 | 0.55 | -0.10 | -17.54% | 5 | 495 | 18.34% |
| SO240628C00081000 | 2024-06-13 11:44AM EDT | 81.00 | 0.27 | 0.15 | 0.30 | +0.07 | +35.00% | 1 | 49 | 18.26% |
| SO240628C00082000 | 2024-06-13 10:35AM EDT | 82.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 3,140 | 21.29% |
| SO240628C00083000 | 2024-06-06 3:56PM EDT | 83.00 | 0.20 | 0.05 | 1.50 | 0.00 | - | 4 | 32 | 52.93% |
| SO240628C00084000 | 2024-06-05 2:36PM EDT | 84.00 | 0.21 | 0.00 | 0.90 | 0.00 | - | 20 | 27 | 45.75% |
| SO240628C00085000 | 2024-06-07 3:23PM EDT | 85.00 | 0.13 | 0.00 | 1.90 | 0.00 | - | 2 | 5 | 51.37% |
| SO240628C00088000 | 2024-06-10 9:30AM EDT | 88.00 | 0.06 | 0.00 | 2.20 | 0.00 | - | - | 10 | 67.53% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 9 | 127.54% |
| SO240628P00065000 | 2024-06-07 11:32AM EDT | 65.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 6 | 8 | 100.00% |
| SO240628P00071000 | 2024-06-11 9:35AM EDT | 71.00 | 0.15 | 0.05 | 2.00 | 0.00 | - | 1 | 101 | 64.75% |
| SO240628P00073000 | 2024-05-31 11:19AM EDT | 73.00 | 0.15 | 0.00 | 2.25 | 0.00 | - | 3 | 8 | 55.81% |
| SO240628P00074000 | 2024-06-11 9:56AM EDT | 74.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 26.27% |
| SO240628P00075000 | 2024-05-31 11:19AM EDT | 75.00 | 0.28 | 0.05 | 0.20 | 0.00 | - | 3 | 82 | 21.97% |
| SO240628P00076000 | 2024-06-11 9:35AM EDT | 76.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 1 | 75 | 20.31% |
| SO240628P00077000 | 2024-06-13 2:23PM EDT | 77.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 18 | 80 | 18.46% |
| SO240628P00078000 | 2024-06-12 12:32PM EDT | 78.00 | 0.72 | 0.55 | 0.70 | 0.00 | - | 28 | 62 | 16.80% |
| SO240628P00079000 | 2024-06-12 1:21PM EDT | 79.00 | 1.17 | 0.20 | 1.15 | 0.00 | - | 33 | 37 | 16.26% |
| SO240628P00080000 | 2024-06-12 12:32PM EDT | 80.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 5 | 10 | 15.43% |
| SO240628P00082000 | 2024-06-05 3:14PM EDT | 82.00 | 2.70 | 2.15 | 3.60 | 0.00 | - | 2 | 2 | 21.29% |
