Deutsche Märkte geschlossen
DAX
18.153,39 -137,27 (-0,75%) Euro Stoxx 50
4.903,90 -26,09 (-0,53%) Dow Jones 30
39.157,96 -11,56 (-0,03%) Gold
2.336,80 -2,10 (-0,09%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
57.713,32 -848,88 (-1,45%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:42AM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240719C00050000 | 2024-06-17 11:07AM EDT | 50.00 | 28.40 | 25.70 | 29.40 | 0.00 | - | 1 | 16 | 97.66% |
| SO240719C00055000 | 2024-06-25 3:35PM EDT | 55.00 | 23.00 | 21.00 | 24.20 | 0.00 | - | 16 | 47 | 84.08% |
| SO240719C00060000 | 2024-06-20 2:41PM EDT | 60.00 | 19.10 | 15.80 | 19.50 | 0.00 | - | 6 | 233 | 69.14% |
| SO240719C00072500 | 2024-06-17 11:07AM EDT | 72.50 | 6.20 | 4.40 | 6.80 | 0.00 | - | - | 1 | 57.79% |
| SO240719C00074000 | 2024-07-01 2:44PM EDT | 74.00 | 3.49 | 3.60 | 3.80 | 0.00 | - | 1 | 20 | 22.17% |
| SO240719C00075000 | 2024-06-26 10:44AM EDT | 75.00 | 3.32 | 2.80 | 2.95 | 0.00 | - | 4 | 22 | 20.80% |
| SO240719C00076000 | 2024-06-25 3:05PM EDT | 76.00 | 2.65 | 1.90 | 2.05 | 0.00 | - | - | 19 | 17.58% |
| SO240719C00077000 | 2024-07-01 3:56PM EDT | 77.00 | 1.17 | 1.25 | 1.40 | 0.00 | - | 3 | 10 | 17.04% |
| SO240719C00077500 | 2024-07-01 2:44PM EDT | 77.50 | 1.10 | 0.95 | 1.10 | +0.20 | +22.22% | 19 | 561 | 16.46% |
| SO240719C00078000 | 2024-07-02 11:23AM EDT | 78.00 | 0.75 | 0.70 | 0.80 | -0.27 | -25.23% | 4 | 11 | 15.33% |
| SO240719C00079000 | 2024-07-02 10:44AM EDT | 79.00 | 0.40 | 0.40 | 0.50 | +0.03 | +8.11% | 21 | 78 | 16.02% |
| SO240719C00080000 | 2024-07-02 11:21AM EDT | 80.00 | 0.23 | 0.15 | 0.30 | -0.07 | -25.93% | 6 | 1,132 | 16.58% |
| SO240719C00081000 | 2024-07-02 9:31AM EDT | 81.00 | 0.10 | 0.05 | 0.20 | -0.03 | -23.08% | 5 | 12 | 17.82% |
| SO240719C00082000 | 2024-07-01 10:06AM EDT | 82.00 | 0.15 | 0.05 | 2.25 | 0.00 | - | 3 | 5 | 58.62% |
| SO240719C00082500 | 2024-07-02 11:21AM EDT | 82.50 | 0.15 | 0.05 | 0.20 | +0.05 | +50.00% | 2 | 535 | 22.66% |
| SO240719C00083000 | 2024-06-26 10:42AM EDT | 83.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | - | 2 | 63.31% |
| SO240719C00084000 | 2024-07-01 3:37PM EDT | 84.00 | 0.08 | 0.05 | 2.25 | 0.00 | - | 4 | 3 | 67.77% |
| SO240719C00085000 | 2024-07-01 12:56PM EDT | 85.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 117 | 243 | 28.03% |
| SO240719C00087000 | 2024-06-28 1:28PM EDT | 87.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 300 | 300 | 59.47% |
| SO240719C00088000 | 2024-06-24 3:45PM EDT | 88.00 | 0.11 | 0.05 | 2.20 | 0.00 | - | - | 4 | 62.89% |
| SO240719C00090000 | 2024-07-01 12:54PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 351 | 404 | 37.70% |
| SO240719C00091000 | 2024-07-02 10:32AM EDT | 91.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 66 | 39.84% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240719P00055000 | 2024-06-11 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 70.31% |
| SO240719P00060000 | 2024-06-20 12:02PM EDT | 60.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 21 | 54.30% |
| SO240719P00065000 | 2024-07-02 9:41AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 812 | 43.95% |
| SO240719P00070000 | 2024-07-01 12:04PM EDT | 70.00 | 0.05 | 0.05 | 1.20 | 0.00 | - | 3 | 16 | 58.62% |
| SO240719P00072500 | 2024-07-01 12:58PM EDT | 72.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 202 | 216 | 21.97% |
| SO240719P00073000 | 2024-07-01 11:56AM EDT | 73.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 105 | 20.26% |
| SO240719P00075000 | 2024-07-01 10:48AM EDT | 75.00 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 2 | 209 | 16.63% |
| SO240719P00076000 | 2024-06-27 3:53PM EDT | 76.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | - | 10 | 15.72% |
| SO240719P00077000 | 2024-06-28 2:31PM EDT | 77.00 | 0.90 | 0.70 | 0.80 | 0.00 | - | 12 | 51 | 14.70% |
| SO240719P00077500 | 2024-07-02 9:54AM EDT | 77.50 | 0.98 | 0.90 | 1.00 | -0.15 | -13.27% | 7 | 1,847 | 14.14% |
| SO240719P00078000 | 2024-07-01 2:57PM EDT | 78.00 | 1.45 | 1.15 | 1.30 | 0.00 | - | 6 | 103 | 14.45% |
| SO240719P00079000 | 2024-06-27 1:40PM EDT | 79.00 | 1.73 | 1.80 | 2.00 | 0.00 | - | - | 4 | 14.99% |
| SO240719P00080000 | 2024-07-02 9:54AM EDT | 80.00 | 2.75 | 2.60 | 2.80 | +0.10 | +3.77% | 6 | 145 | 15.28% |
| SO240719P00082500 | 2024-06-18 10:24AM EDT | 82.50 | 5.20 | 4.10 | 6.70 | 0.00 | - | 1 | 1 | 51.17% |
| SO240719P00090000 | 2024-06-07 10:22AM EDT | 90.00 | 11.64 | 10.60 | 14.10 | 0.00 | - | 1 | 0 | 78.08% |
