SO - The Southern Company

NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250117C000325002023-05-25 3:16PM EDT32.5038.0035.4039.300.00--1055.13%
SO250117C000350002023-01-04 1:04PM EDT35.0037.9930.7034.400.00--20.00%
SO250117C000400002023-02-01 2:14PM EDT40.0028.9024.4026.500.00--10.00%
SO250117C000450002023-05-11 11:21AM EDT45.0030.2524.9026.400.00-102433.46%
SO250117C000475002023-05-11 2:33PM EDT47.5027.6722.9024.300.00-858632.53%
SO250117C000500002023-05-11 11:24AM EDT50.0025.7521.2021.900.00-15817829.91%
SO250117C000525002023-05-11 11:25AM EDT52.5023.6018.3020.100.00--2029.97%
SO250117C000550002023-03-02 1:39PM EDT55.0012.1016.7018.100.00-13428.83%
SO250117C000575002023-05-03 2:23PM EDT57.5019.0614.7016.000.00-25627.12%
SO250117C000600002023-05-01 2:23PM EDT60.0017.5313.7014.600.00-22827.63%
SO250117C000625002023-04-20 1:26PM EDT62.5014.7612.5014.300.00-11531.17%
SO250117C000650002023-05-11 2:03PM EDT65.0014.0010.5011.000.00-16525.05%
SO250117C000675002023-05-23 10:08AM EDT67.5010.209.009.400.00-1064824.00%
SO250117C000700002023-05-26 12:31PM EDT70.007.767.708.20-1.30-14.35%116923.80%
SO250117C000725002023-05-08 11:59AM EDT72.509.706.506.900.00-16723.01%
SO250117C000750002023-05-25 2:40PM EDT75.005.925.505.800.00-128322.47%
SO250117C000775002023-05-24 9:41AM EDT77.505.404.504.900.00-25622.18%
SO250117C000800002023-05-24 11:28AM EDT80.004.503.704.100.00-513121.88%
SO250117C000825002023-04-27 1:20PM EDT82.504.752.953.400.00-23421.59%
SO250117C000850002023-05-17 9:32AM EDT85.002.952.302.750.00-107821.15%
SO250117C000875002023-05-17 1:19PM EDT87.502.431.652.250.00-26620.93%
SO250117C000900002023-05-19 11:51AM EDT90.001.801.301.800.00-12620.61%
SO250117C000950002023-05-25 10:48AM EDT95.001.080.751.150.00-202520.18%
SO250117C001000002023-05-18 3:08PM EDT100.000.700.251.050.00-12921.81%
SO250117C001100002023-04-12 2:35PM EDT110.000.300.250.450.00-1321.28%
SO250117C001150002023-05-26 11:16AM EDT115.000.070.000.20-0.18-72.00%1919.83%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO250117P000325002023-04-24 2:45PM EDT32.500.500.250.700.00-21439.65%
SO250117P000350002023-04-14 11:17AM EDT35.000.700.250.750.00-106336.89%
SO250117P000375002023-04-24 2:29PM EDT37.500.700.450.950.00-3235.77%
SO250117P000400002023-04-12 3:58PM EDT40.001.050.551.200.00-12834.79%
SO250117P000425002023-04-24 2:29PM EDT42.501.000.751.250.00-13932.09%
SO250117P000450002023-05-16 11:42AM EDT45.001.300.951.600.00-42331.47%
SO250117P000475002023-05-15 2:55PM EDT47.501.451.401.700.00-11029.09%
SO250117P000500002023-05-25 10:48AM EDT50.001.761.752.000.00-204827.79%
SO250117P000550002023-05-26 1:59PM EDT55.002.662.502.80+0.21+8.57%111825.53%
SO250117P000575002023-04-10 1:24PM EDT57.503.402.502.750.00-21822.35%
SO250117P000600002023-05-10 10:47AM EDT60.003.253.603.900.00-38323.49%
SO250117P000625002023-03-08 10:42AM EDT62.505.704.504.800.00-42923.21%
SO250117P000650002023-05-16 1:05PM EDT65.005.205.005.400.00-1415621.67%
SO250117P000675002023-04-20 12:35PM EDT67.505.635.405.900.00-347219.59%
SO250117P000700002023-05-25 10:48AM EDT70.006.847.007.800.00-2015921.20%
SO250117P000725002023-05-26 11:17AM EDT72.508.218.208.50+0.01+0.12%12419.02%
SO250117P000750002023-05-04 1:10PM EDT75.008.809.5010.300.00-11819.57%
SO250117P000800002023-05-01 10:10AM EDT80.0010.9012.1013.600.00-152518.76%
SO250117P000850002023-04-28 12:47PM EDT85.0013.6015.9016.700.00-11115.28%
SO250117P000900002023-04-21 1:38PM EDT90.0017.8018.3019.800.00-990.00%
SO250117P001150002023-05-25 3:19PM EDT115.0045.0043.9047.600.00-101032.81%