Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,54+0,88 (+1,12%)
Börsenschluss: 04:00PM EDT
79,50 -0,04 (-0,05%)
Nachbörse: 07:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240816C000400002024-05-03 9:40AM EDT40.0035.3938.2041.900.00-22084.57%
SO240816C000425002024-05-03 9:34AM EDT42.5033.2135.6039.600.00-7079.59%
SO240816C000450002024-05-03 11:47AM EDT45.0030.6433.1037.000.00-6071.88%
SO240816C000575002024-03-21 9:32AM EDT57.5013.4913.2016.300.00-6130.00%
SO240816C000600002024-05-13 1:17PM EDT60.0019.1818.6022.300.00-112369.14%
SO240816C000625002024-05-15 10:22AM EDT62.5017.3816.5019.800.00-28862.52%
SO240816C000650002024-05-16 9:46AM EDT65.0014.6413.6017.300.00-137456.06%
SO240816C000675002024-05-13 1:37PM EDT67.5011.5012.0015.000.00-232751.39%
SO240816C000700002024-05-16 3:55PM EDT70.009.709.6011.000.00-1371732.25%
SO240816C000725002024-05-17 12:25PM EDT72.508.188.308.60+0.18+2.25%11,07227.55%
SO240816C000750002024-05-17 9:31AM EDT75.005.405.806.70-0.40-6.90%41,87826.20%
SO240816C000775002024-05-17 3:13PM EDT77.504.254.204.50+0.17+4.17%71,62621.63%
SO240816C000800002024-05-17 3:50PM EDT80.002.802.752.85+0.29+11.55%4073019.35%
SO240816C000825002024-05-17 3:37PM EDT82.501.571.551.70+0.18+12.95%774,12218.26%
SO240816C000850002024-05-17 3:37PM EDT85.000.860.800.95-0.02-2.27%229417.69%
SO240816C000900002024-05-15 2:39PM EDT90.000.200.100.250.00-121417.29%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240816P000475002024-05-02 2:03PM EDT47.500.050.000.150.00-101252.54%
SO240816P000500002024-02-16 4:29PM EDT50.000.260.050.750.00-51457.47%
SO240816P000550002024-05-10 10:21AM EDT55.000.080.050.20-0.07-46.67%114141.31%
SO240816P000575002024-05-13 1:04PM EDT57.500.100.050.100.00-13932.91%
SO240816P000600002024-05-02 3:16PM EDT60.000.200.050.150.00-113731.25%
SO240816P000625002024-05-02 1:54PM EDT62.500.400.050.20+0.15+60.00%2018928.91%
SO240816P000650002024-05-15 2:23PM EDT65.000.200.200.400.00-162129.25%
SO240816P000675002024-05-08 12:26PM EDT67.500.350.150.350.00-601,34724.12%
SO240816P000700002024-05-17 3:37PM EDT70.000.300.250.35-0.02-6.25%131,29819.95%
SO240816P000725002024-05-17 3:37PM EDT72.500.490.000.55-0.06-10.91%289818.16%
SO240816P000750002024-05-17 2:33PM EDT75.000.800.750.85-0.20-20.00%1069216.19%
SO240816P000775002024-05-17 2:33PM EDT77.501.401.301.40-0.21-13.04%43414.56%
SO240816P000800002024-05-17 1:49PM EDT80.002.202.252.40-0.48-17.91%702013.61%
SO240816P000825002024-05-15 3:54PM EDT82.504.403.605.700.00-14625.11%