SO - The Southern Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-05-25 3:16PM EDT | 32.50 | 38.00 | 35.40 | 39.30 | 0.00 | - | - | 10 | 55.13% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2023-02-01 2:14PM EDT | 40.00 | 28.90 | 24.40 | 26.50 | 0.00 | - | - | 1 | 0.00% |
| SO250117C00045000 | 2023-05-11 11:21AM EDT | 45.00 | 30.25 | 24.90 | 26.40 | 0.00 | - | 10 | 24 | 33.46% |
| SO250117C00047500 | 2023-05-11 2:33PM EDT | 47.50 | 27.67 | 22.90 | 24.30 | 0.00 | - | 85 | 86 | 32.53% |
| SO250117C00050000 | 2023-05-11 11:24AM EDT | 50.00 | 25.75 | 21.20 | 21.90 | 0.00 | - | 158 | 178 | 29.91% |
| SO250117C00052500 | 2023-05-11 11:25AM EDT | 52.50 | 23.60 | 18.30 | 20.10 | 0.00 | - | - | 20 | 29.97% |
| SO250117C00055000 | 2023-03-02 1:39PM EDT | 55.00 | 12.10 | 16.70 | 18.10 | 0.00 | - | 1 | 34 | 28.83% |
| SO250117C00057500 | 2023-05-03 2:23PM EDT | 57.50 | 19.06 | 14.70 | 16.00 | 0.00 | - | 2 | 56 | 27.12% |
| SO250117C00060000 | 2023-05-01 2:23PM EDT | 60.00 | 17.53 | 13.70 | 14.60 | 0.00 | - | 2 | 28 | 27.63% |
| SO250117C00062500 | 2023-04-20 1:26PM EDT | 62.50 | 14.76 | 12.50 | 14.30 | 0.00 | - | 1 | 15 | 31.17% |
| SO250117C00065000 | 2023-05-11 2:03PM EDT | 65.00 | 14.00 | 10.50 | 11.00 | 0.00 | - | 1 | 65 | 25.05% |
| SO250117C00067500 | 2023-05-23 10:08AM EDT | 67.50 | 10.20 | 9.00 | 9.40 | 0.00 | - | 10 | 648 | 24.00% |
| SO250117C00070000 | 2023-05-26 12:31PM EDT | 70.00 | 7.76 | 7.70 | 8.20 | -1.30 | -14.35% | 1 | 169 | 23.80% |
| SO250117C00072500 | 2023-05-08 11:59AM EDT | 72.50 | 9.70 | 6.50 | 6.90 | 0.00 | - | 1 | 67 | 23.01% |
| SO250117C00075000 | 2023-05-25 2:40PM EDT | 75.00 | 5.92 | 5.50 | 5.80 | 0.00 | - | 1 | 283 | 22.47% |
| SO250117C00077500 | 2023-05-24 9:41AM EDT | 77.50 | 5.40 | 4.50 | 4.90 | 0.00 | - | 2 | 56 | 22.18% |
| SO250117C00080000 | 2023-05-24 11:28AM EDT | 80.00 | 4.50 | 3.70 | 4.10 | 0.00 | - | 5 | 131 | 21.88% |
| SO250117C00082500 | 2023-04-27 1:20PM EDT | 82.50 | 4.75 | 2.95 | 3.40 | 0.00 | - | 2 | 34 | 21.59% |
| SO250117C00085000 | 2023-05-17 9:32AM EDT | 85.00 | 2.95 | 2.30 | 2.75 | 0.00 | - | 10 | 78 | 21.15% |
| SO250117C00087500 | 2023-05-17 1:19PM EDT | 87.50 | 2.43 | 1.65 | 2.25 | 0.00 | - | 2 | 66 | 20.93% |
| SO250117C00090000 | 2023-05-19 11:51AM EDT | 90.00 | 1.80 | 1.30 | 1.80 | 0.00 | - | 1 | 26 | 20.61% |
| SO250117C00095000 | 2023-05-25 10:48AM EDT | 95.00 | 1.08 | 0.75 | 1.15 | 0.00 | - | 20 | 25 | 20.18% |
| SO250117C00100000 | 2023-05-18 3:08PM EDT | 100.00 | 0.70 | 0.25 | 1.05 | 0.00 | - | 1 | 29 | 21.81% |
| SO250117C00110000 | 2023-04-12 2:35PM EDT | 110.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 3 | 21.28% |
| SO250117C00115000 | 2023-05-26 11:16AM EDT | 115.00 | 0.07 | 0.00 | 0.20 | -0.18 | -72.00% | 1 | 9 | 19.83% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2023-04-24 2:45PM EDT | 32.50 | 0.50 | 0.25 | 0.70 | 0.00 | - | 2 | 14 | 39.65% |
| SO250117P00035000 | 2023-04-14 11:17AM EDT | 35.00 | 0.70 | 0.25 | 0.75 | 0.00 | - | 10 | 63 | 36.89% |
| SO250117P00037500 | 2023-04-24 2:29PM EDT | 37.50 | 0.70 | 0.45 | 0.95 | 0.00 | - | 3 | 2 | 35.77% |
| SO250117P00040000 | 2023-04-12 3:58PM EDT | 40.00 | 1.05 | 0.55 | 1.20 | 0.00 | - | 1 | 28 | 34.79% |
| SO250117P00042500 | 2023-04-24 2:29PM EDT | 42.50 | 1.00 | 0.75 | 1.25 | 0.00 | - | 1 | 39 | 32.09% |
| SO250117P00045000 | 2023-05-16 11:42AM EDT | 45.00 | 1.30 | 0.95 | 1.60 | 0.00 | - | 4 | 23 | 31.47% |
| SO250117P00047500 | 2023-05-15 2:55PM EDT | 47.50 | 1.45 | 1.40 | 1.70 | 0.00 | - | 1 | 10 | 29.09% |
| SO250117P00050000 | 2023-05-25 10:48AM EDT | 50.00 | 1.76 | 1.75 | 2.00 | 0.00 | - | 20 | 48 | 27.79% |
| SO250117P00055000 | 2023-05-26 1:59PM EDT | 55.00 | 2.66 | 2.50 | 2.80 | +0.21 | +8.57% | 1 | 118 | 25.53% |
| SO250117P00057500 | 2023-04-10 1:24PM EDT | 57.50 | 3.40 | 2.50 | 2.75 | 0.00 | - | 2 | 18 | 22.35% |
| SO250117P00060000 | 2023-05-10 10:47AM EDT | 60.00 | 3.25 | 3.60 | 3.90 | 0.00 | - | 3 | 83 | 23.49% |
| SO250117P00062500 | 2023-03-08 10:42AM EDT | 62.50 | 5.70 | 4.50 | 4.80 | 0.00 | - | 4 | 29 | 23.21% |
| SO250117P00065000 | 2023-05-16 1:05PM EDT | 65.00 | 5.20 | 5.00 | 5.40 | 0.00 | - | 14 | 156 | 21.67% |
| SO250117P00067500 | 2023-04-20 12:35PM EDT | 67.50 | 5.63 | 5.40 | 5.90 | 0.00 | - | 3 | 472 | 19.59% |
| SO250117P00070000 | 2023-05-25 10:48AM EDT | 70.00 | 6.84 | 7.00 | 7.80 | 0.00 | - | 20 | 159 | 21.20% |
| SO250117P00072500 | 2023-05-26 11:17AM EDT | 72.50 | 8.21 | 8.20 | 8.50 | +0.01 | +0.12% | 1 | 24 | 19.02% |
| SO250117P00075000 | 2023-05-04 1:10PM EDT | 75.00 | 8.80 | 9.50 | 10.30 | 0.00 | - | 1 | 18 | 19.57% |
| SO250117P00080000 | 2023-05-01 10:10AM EDT | 80.00 | 10.90 | 12.10 | 13.60 | 0.00 | - | 15 | 25 | 18.76% |
| SO250117P00085000 | 2023-04-28 12:47PM EDT | 85.00 | 13.60 | 15.90 | 16.70 | 0.00 | - | 1 | 11 | 15.28% |
| SO250117P00090000 | 2023-04-21 1:38PM EDT | 90.00 | 17.80 | 18.30 | 19.80 | 0.00 | - | 9 | 9 | 0.00% |
| SO250117P00115000 | 2023-05-25 3:19PM EDT | 115.00 | 45.00 | 43.90 | 47.60 | 0.00 | - | 10 | 10 | 32.81% |
