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
59.037,17 -694,36 (-1,16%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620C00055000 | 2024-04-15 1:51PM EDT | 55.00 | 14.99 | 19.40 | 19.90 | 0.00 | - | - | 3 | 27.76% |
| SO250620C00060000 | 2024-04-18 1:56PM EDT | 60.00 | 15.55 | 14.00 | 17.20 | +2.65 | +20.54% | 2 | 8 | 32.22% |
| SO250620C00062500 | 2024-04-12 1:21PM EDT | 62.50 | 9.70 | 12.50 | 14.30 | 0.00 | - | 35 | 19 | 27.00% |
| SO250620C00065000 | 2024-04-09 1:41PM EDT | 65.00 | 11.92 | 9.00 | 11.80 | +2.72 | +29.57% | 10 | 1 | 23.52% |
| SO250620C00067500 | 2024-04-19 3:22PM EDT | 67.50 | 8.95 | 7.60 | 10.00 | 0.00 | - | 1 | 5 | 22.52% |
| SO250620C00070000 | 2024-04-26 2:46PM EDT | 70.00 | 8.40 | 7.50 | 8.30 | -0.30 | -3.45% | 10 | 45 | 21.48% |
| SO250620C00072500 | 2024-03-27 2:52PM EDT | 72.50 | 5.14 | 6.50 | 6.90 | 0.00 | - | 1 | 2 | 21.00% |
| SO250620C00075000 | 2024-04-26 2:50PM EDT | 75.00 | 5.53 | 3.00 | 5.40 | +0.03 | +0.55% | 1 | 8 | 19.75% |
| SO250620C00077500 | 2024-04-23 12:48PM EDT | 77.50 | 4.26 | 4.00 | 6.50 | 0.00 | - | 16 | 247 | 26.36% |
| SO250620C00080000 | 2024-04-24 1:31PM EDT | 80.00 | 3.31 | 3.00 | 5.00 | 0.00 | - | 6 | 50 | 24.29% |
| SO250620C00085000 | 2024-03-28 11:58AM EDT | 85.00 | 1.20 | 0.65 | 1.85 | 0.00 | - | 12 | 12 | 17.74% |
| SO250620C00095000 | 2024-04-05 9:30AM EDT | 95.00 | 0.22 | 0.25 | 0.40 | 0.00 | - | 5 | 27 | 15.98% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620P00045000 | 2024-03-18 10:09AM EDT | 45.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | - | 10 | 33.23% |
| SO250620P00047500 | 2024-04-23 1:24PM EDT | 47.50 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1 | 7 | 29.20% |
| SO250620P00050000 | 2024-04-10 1:37PM EDT | 50.00 | 1.02 | 0.75 | 2.20 | 0.00 | - | - | 1 | 37.45% |
| SO250620P00055000 | 2024-04-26 2:29PM EDT | 55.00 | 1.14 | 0.65 | 1.30 | -0.16 | -12.31% | 1 | 600 | 25.39% |
| SO250620P00060000 | 2024-03-27 3:59PM EDT | 60.00 | 2.00 | 0.90 | 1.90 | 0.00 | - | 220 | 200 | 22.84% |
| SO250620P00062500 | 2024-04-23 3:24PM EDT | 62.50 | 2.25 | 1.20 | 2.30 | 0.00 | - | 2 | 21 | 21.62% |
| SO250620P00065000 | 2024-04-22 2:50PM EDT | 65.00 | 2.90 | 1.50 | 3.50 | 0.00 | - | 1 | 47 | 23.21% |
| SO250620P00067500 | 2024-03-27 2:15PM EDT | 67.50 | 4.00 | 3.20 | 3.50 | 0.00 | - | 4 | 4 | 19.73% |
| SO250620P00070000 | 2024-04-26 2:51PM EDT | 70.00 | 3.90 | 4.00 | 4.20 | -0.83 | -17.55% | 2 | 11 | 18.52% |
| SO250620P00075000 | 2024-04-02 1:09PM EDT | 75.00 | 6.90 | 5.90 | 6.30 | 0.00 | - | - | 1 | 16.93% |
| SO250620P00077500 | 2024-04-15 9:46AM EDT | 77.50 | 10.10 | 7.10 | 8.00 | 0.00 | - | 7 | 5 | 17.40% |
| SO250620P00080000 | 2024-04-22 12:05PM EDT | 80.00 | 9.60 | 8.60 | 9.20 | 0.00 | - | 15 | 17 | 15.61% |
| SO250620P00090000 | 2024-03-22 1:30PM EDT | 90.00 | 19.92 | 16.00 | 20.80 | 0.00 | - | 10 | 0 | 29.76% |
| SO250620P00105000 | 2024-03-26 11:52AM EDT | 105.00 | 35.50 | 28.50 | 33.50 | 0.00 | - | 1 | 0 | 29.38% |
