Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.566,70 +880,79 (+1,43%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00035000 | 2024-07-16 2:53PM EDT | 35.00 | 45.98 | 45.20 | 49.50 | 0.00 | - | - | 2 | 176.17% |
| SO240816C00040000 | 2024-07-18 2:49PM EDT | 40.00 | 41.50 | 40.20 | 44.50 | 0.00 | - | 16 | 16 | 150.98% |
| SO240816C00042500 | 2024-05-03 9:34AM EDT | 42.50 | 33.21 | 35.50 | 40.40 | 0.00 | - | 7 | 0 | 182.23% |
| SO240816C00045000 | 2024-07-23 2:12PM EDT | 45.00 | 36.80 | 35.20 | 39.50 | 0.00 | - | 93 | 93 | 128.71% |
| SO240816C00050000 | 2024-07-24 12:07PM EDT | 50.00 | 32.25 | 30.20 | 34.50 | 0.00 | - | 1 | 2 | 108.59% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 0.00% |
| SO240816C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 19.18 | 17.20 | 20.80 | 0.00 | - | 11 | 23 | 0.00% |
| SO240816C00062500 | 2024-05-15 10:22AM EDT | 62.50 | 17.38 | 16.60 | 18.80 | 0.00 | - | 2 | 88 | 0.00% |
| SO240816C00065000 | 2024-07-17 11:11AM EDT | 65.00 | 17.70 | 15.30 | 19.60 | 0.00 | - | 4 | 375 | 62.60% |
| SO240816C00067500 | 2024-07-26 1:37PM EDT | 67.50 | 15.00 | 12.80 | 17.10 | -0.60 | -3.85% | 28 | 312 | 54.39% |
| SO240816C00070000 | 2024-07-26 11:06AM EDT | 70.00 | 12.63 | 10.40 | 14.70 | +0.56 | +4.64% | 1 | 694 | 96.48% |
| SO240816C00072500 | 2024-07-26 3:54PM EDT | 72.50 | 10.22 | 7.90 | 12.20 | +0.14 | +1.39% | 5 | 995 | 84.06% |
| SO240816C00075000 | 2024-07-25 2:47PM EDT | 75.00 | 6.90 | 6.00 | 9.00 | 0.00 | - | 13 | 1,573 | 60.50% |
| SO240816C00077500 | 2024-07-26 12:09PM EDT | 77.50 | 5.40 | 5.00 | 5.30 | +0.80 | +17.39% | 8 | 1,779 | 29.18% |
| SO240816C00079000 | 2024-07-25 2:23PM EDT | 79.00 | 3.40 | 3.70 | 4.40 | 0.00 | - | 1 | 3 | 32.45% |
| SO240816C00080000 | 2024-07-26 3:07PM EDT | 80.00 | 3.02 | 2.90 | 3.10 | +0.21 | +7.47% | 68 | 3,351 | 23.34% |
| SO240816C00081000 | 2024-07-25 11:07AM EDT | 81.00 | 2.45 | 2.15 | 4.40 | 0.00 | - | 2 | 8 | 48.54% |
| SO240816C00082000 | 2024-07-25 1:13PM EDT | 82.00 | 1.70 | 1.55 | 1.70 | +0.15 | +9.68% | 1 | 173 | 20.53% |
| SO240816C00082500 | 2024-07-26 3:57PM EDT | 82.50 | 1.35 | 1.25 | 1.40 | +0.13 | +10.66% | 22 | 6,223 | 19.80% |
| SO240816C00083000 | 2024-07-26 1:43PM EDT | 83.00 | 1.10 | 1.05 | 1.20 | -0.30 | -21.43% | 1 | 33 | 20.00% |
| SO240816C00084000 | 2024-07-25 1:15PM EDT | 84.00 | 0.70 | 0.65 | 0.80 | 0.00 | - | 217 | 89 | 19.43% |
| SO240816C00085000 | 2024-07-26 3:31PM EDT | 85.00 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 5 | 1,622 | 18.90% |
| SO240816C00086000 | 2024-07-26 10:21AM EDT | 86.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 19.63% |
| SO240816C00087000 | 2024-07-26 1:27PM EDT | 87.00 | 0.18 | 0.10 | 0.25 | -0.07 | -28.00% | 5 | 4 | 20.46% |
| SO240816C00087500 | 2024-07-25 1:02PM EDT | 87.50 | 0.14 | 0.05 | 1.95 | 0.00 | - | 41 | 107 | 50.20% |
| SO240816C00089000 | 2024-07-25 10:48AM EDT | 89.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 36.77% |
| SO240816C00090000 | 2024-07-22 3:53PM EDT | 90.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 17 | 113 | 31.20% |
| SO240816C00091000 | 2024-07-22 1:51PM EDT | 91.00 | 0.47 | 0.05 | 2.20 | 0.00 | - | - | 1 | 66.87% |
| SO240816C00092000 | 2024-07-22 1:52PM EDT | 92.00 | 0.54 | 0.05 | 2.20 | 0.00 | - | - | 2 | 52.88% |
| SO240816C00093000 | 2024-07-22 1:52PM EDT | 93.00 | 0.47 | 0.05 | 2.20 | 0.00 | - | - | 2 | 55.88% |
| SO240816C00094000 | 2024-07-22 1:53PM EDT | 94.00 | 0.47 | 0.05 | 2.20 | 0.00 | - | - | 3 | 58.79% |
| SO240816C00100000 | 2024-07-23 3:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 318 | 323 | 38.48% |
| SO240816C00110000 | 2024-07-18 12:51PM EDT | 110.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 42 | 42 | 59.38% |
| SO240816C00115000 | 2024-07-18 12:43PM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 64.06% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00035000 | 2024-07-16 2:53PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 2 | 136.72% |
| SO240816P00047500 | 2024-05-02 2:03PM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 103.91% |
| SO240816P00050000 | 2024-07-11 1:43PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 82.81% |
| SO240816P00055000 | 2024-07-18 1:46PM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 44 | 176 | 133.64% |
| SO240816P00057500 | 2024-07-19 2:57PM EDT | 57.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 3 | 72 | 84.96% |
| SO240816P00060000 | 2024-07-23 10:56AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 268 | 54.69% |
| SO240816P00062500 | 2024-07-26 9:49AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 49 | 400 | 52.73% |
| SO240816P00065000 | 2024-07-25 2:52PM EDT | 65.00 | 0.22 | 0.00 | 0.20 | +0.17 | +340.00% | 2 | 440 | 51.47% |
| SO240816P00067500 | 2024-07-25 10:55AM EDT | 67.50 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 1,342 | 50.59% |
| SO240816P00070000 | 2024-07-26 10:43AM EDT | 70.00 | 0.16 | 0.00 | 0.20 | +0.09 | +128.57% | 3 | 1,460 | 42.87% |
| SO240816P00072500 | 2024-07-26 9:30AM EDT | 72.50 | 0.15 | 0.10 | 0.20 | +0.02 | +15.38% | 1 | 962 | 35.25% |
| SO240816P00075000 | 2024-07-26 10:43AM EDT | 75.00 | 0.25 | 0.05 | 0.25 | +0.05 | +25.00% | 3 | 998 | 29.25% |
| SO240816P00076000 | 2024-07-25 11:46AM EDT | 76.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | - | 24.51% |
| SO240816P00077000 | 2024-07-25 11:39AM EDT | 77.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | - | - | 22.80% |
| SO240816P00077500 | 2024-07-26 10:35AM EDT | 77.50 | 0.25 | 0.15 | 0.30 | -0.10 | -28.57% | 20 | 3,177 | 22.36% |
| SO240816P00079000 | 2024-07-25 3:21PM EDT | 79.00 | 0.55 | 0.30 | 1.30 | 0.00 | - | 10 | 11 | 33.50% |
| SO240816P00080000 | 2024-07-26 3:51PM EDT | 80.00 | 0.55 | 0.50 | 2.65 | -0.21 | -27.63% | 21 | 1,676 | 46.85% |
| SO240816P00081000 | 2024-07-26 2:12PM EDT | 81.00 | 0.80 | 0.75 | 1.85 | +0.05 | +6.67% | 14 | 35 | 30.62% |
| SO240816P00082000 | 2024-07-26 3:16PM EDT | 82.00 | 1.13 | 1.10 | 1.25 | +0.18 | +18.95% | 11 | 88 | 16.97% |
| SO240816P00082500 | 2024-07-25 10:05AM EDT | 82.50 | 1.10 | 1.30 | 1.55 | 0.00 | - | 3 | 699 | 17.51% |
| SO240816P00083000 | 2024-07-25 10:10AM EDT | 83.00 | 1.20 | 1.65 | 1.75 | 0.00 | - | 3 | 15 | 16.36% |
| SO240816P00084000 | 2024-07-25 10:04AM EDT | 84.00 | 1.75 | 2.25 | 2.40 | 0.00 | - | - | - | 16.14% |
| SO240816P00085000 | 2024-07-26 10:21AM EDT | 85.00 | 3.10 | 2.00 | 3.20 | +0.75 | +31.91% | 6 | 8 | 16.70% |
| SO240816P00087500 | 2024-07-12 9:47AM EDT | 87.50 | 7.50 | 3.40 | 7.30 | 0.00 | - | - | 1 | 50.49% |
| SO240816P00095000 | 2024-06-07 1:43PM EDT | 95.00 | 16.72 | 14.90 | 19.20 | 0.00 | - | 1 | 0 | 109.69% |
