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
59.565,88 +829,86 (+1,41%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.84 | 31.50 | 35.40 | 0.00 | - | 20 | 41 | 60.11% |
| SO240816C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.31 | 29.00 | 32.90 | 0.00 | - | 4 | 21 | 54.79% |
| SO240816C00045000 | 2024-04-18 2:58PM EDT | 45.00 | 25.64 | 26.60 | 30.50 | 0.00 | - | 1 | 14 | 53.22% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 34.35% |
| SO240816C00060000 | 2024-03-26 12:16PM EDT | 60.00 | 10.40 | 13.00 | 16.80 | 0.00 | - | 2 | 13 | 59.38% |
| SO240816C00062500 | 2024-03-27 10:24AM EDT | 62.50 | 8.90 | 11.00 | 13.10 | 0.00 | - | 6 | 86 | 42.80% |
| SO240816C00065000 | 2024-04-24 3:07PM EDT | 65.00 | 9.83 | 9.00 | 9.30 | 0.00 | - | 9 | 344 | 25.64% |
| SO240816C00067500 | 2024-04-24 1:55PM EDT | 67.50 | 7.60 | 5.20 | 8.20 | 0.00 | - | 2 | 327 | 31.17% |
| SO240816C00070000 | 2024-04-26 11:56AM EDT | 70.00 | 5.35 | 5.00 | 5.20 | -0.53 | -9.01% | 3 | 821 | 21.29% |
| SO240816C00072500 | 2024-04-26 10:28AM EDT | 72.50 | 3.93 | 2.20 | 3.60 | -0.37 | -8.60% | 17 | 1,109 | 20.17% |
| SO240816C00075000 | 2024-04-26 3:13PM EDT | 75.00 | 2.35 | 2.15 | 2.30 | -0.40 | -14.55% | 602 | 1,276 | 19.10% |
| SO240816C00077500 | 2024-04-26 1:59PM EDT | 77.50 | 1.42 | 1.20 | 1.35 | -0.18 | -11.25% | 15 | 254 | 18.24% |
| SO240816C00080000 | 2024-04-26 3:49PM EDT | 80.00 | 0.75 | 0.60 | 0.75 | -0.25 | -25.00% | 3 | 199 | 17.80% |
| SO240816C00082500 | 2024-04-26 10:37AM EDT | 82.50 | 0.43 | 0.30 | 0.60 | +0.08 | +22.86% | 2 | 4,075 | 19.92% |
| SO240816C00085000 | 2024-04-26 2:04PM EDT | 85.00 | 0.17 | 0.10 | 0.20 | +0.06 | +54.55% | 1 | 3 | 17.48% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00047500 | 2024-01-18 12:04PM EDT | 47.50 | 0.25 | 0.05 | 0.25 | 0.00 | - | 2 | 2 | 45.41% |
| SO240816P00050000 | 2024-02-16 4:29PM EDT | 50.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 52.25% |
| SO240816P00055000 | 2024-04-25 11:16AM EDT | 55.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 1 | 141 | 37.55% |
| SO240816P00057500 | 2024-04-24 10:55AM EDT | 57.50 | 0.15 | 0.10 | 0.45 | 0.00 | - | 1 | 38 | 32.03% |
| SO240816P00060000 | 2024-04-22 1:33PM EDT | 60.00 | 0.32 | 0.20 | 0.45 | 0.00 | - | 1 | 137 | 27.59% |
| SO240816P00062500 | 2024-04-25 12:55PM EDT | 62.50 | 0.33 | 0.30 | 0.45 | -0.02 | -5.71% | 1 | 191 | 23.19% |
| SO240816P00065000 | 2024-04-26 3:38PM EDT | 65.00 | 0.55 | 0.55 | 0.65 | +0.15 | +37.50% | 5 | 630 | 21.22% |
| SO240816P00067500 | 2024-04-25 11:33AM EDT | 67.50 | 0.80 | 0.15 | 1.00 | 0.00 | - | 5 | 1,295 | 19.65% |
| SO240816P00070000 | 2024-04-26 3:38PM EDT | 70.00 | 1.45 | 1.45 | 1.55 | +0.25 | +20.83% | 34 | 1,142 | 18.26% |
| SO240816P00072500 | 2024-04-25 2:28PM EDT | 72.50 | 2.21 | 2.30 | 2.45 | +0.26 | +13.33% | 1 | 662 | 17.42% |
| SO240816P00075000 | 2024-04-26 12:03PM EDT | 75.00 | 3.50 | 3.50 | 3.80 | +0.50 | +16.67% | 2 | 249 | 17.29% |
| SO240816P00077500 | 2024-04-05 9:49AM EDT | 77.50 | 8.50 | 5.20 | 7.40 | 0.00 | - | 1 | 2 | 29.99% |
| SO240816P00080000 | 2024-04-26 3:24PM EDT | 80.00 | 7.14 | 6.20 | 8.70 | +0.64 | +9.85% | 3 | 1 | 26.86% |
