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
58.868,86 -1.370,65 (-2,28%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 40.00 | 38.50 | 43.50 | 0.00 | - | 5 | 5 | 59.34% |
| SO260116C00035000 | 2023-09-27 10:12AM EDT | 35.00 | 32.62 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-02-28 3:07PM EDT | 42.50 | 24.67 | 27.00 | 32.00 | 0.00 | - | 1 | 2 | 33.69% |
| SO260116C00050000 | 2024-03-01 11:01AM EDT | 50.00 | 18.08 | 21.10 | 25.20 | 0.00 | - | 1 | 24 | 29.46% |
| SO260116C00055000 | 2024-03-19 10:42AM EDT | 55.00 | 17.14 | 15.50 | 18.80 | 0.00 | - | 1 | 30 | 16.38% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 16.00 | 18.70 | 0.00 | - | 3 | 33 | 25.54% |
| SO260116C00060000 | 2024-04-26 2:09PM EDT | 60.00 | 16.41 | 15.80 | 16.40 | +0.08 | +0.49% | 4 | 81 | 23.49% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 20.37% |
| SO260116C00065000 | 2024-04-23 3:59PM EDT | 65.00 | 12.52 | 12.40 | 12.80 | 0.00 | - | 2 | 70 | 22.27% |
| SO260116C00067500 | 2024-04-22 10:04AM EDT | 67.50 | 10.40 | 10.70 | 11.20 | 0.00 | - | 4 | 75 | 21.83% |
| SO260116C00070000 | 2024-04-11 2:13PM EDT | 70.00 | 7.00 | 9.20 | 9.70 | 0.00 | - | 4 | 210 | 21.35% |
| SO260116C00072500 | 2024-04-26 10:19AM EDT | 72.50 | 8.26 | 5.80 | 10.50 | +0.36 | +4.56% | 4 | 118 | 26.68% |
| SO260116C00075000 | 2024-04-25 11:26AM EDT | 75.00 | 7.30 | 6.50 | 7.30 | 0.00 | - | 4 | 135 | 21.07% |
| SO260116C00077500 | 2024-04-25 1:39PM EDT | 77.50 | 5.77 | 3.30 | 7.80 | -0.63 | -9.84% | 1 | 111 | 24.91% |
| SO260116C00080000 | 2024-04-26 2:53PM EDT | 80.00 | 4.60 | 4.30 | 5.80 | +0.10 | +2.22% | 5 | 129 | 21.95% |
| SO260116C00085000 | 2024-04-22 11:45AM EDT | 85.00 | 2.57 | 2.60 | 5.00 | 0.00 | - | 10 | 118 | 23.73% |
| SO260116C00090000 | 2024-03-28 1:07PM EDT | 90.00 | 1.10 | 1.50 | 3.90 | 0.00 | - | 2 | 81 | 23.94% |
| SO260116C00095000 | 2024-04-12 9:46AM EDT | 95.00 | 0.50 | 0.75 | 1.00 | 0.00 | - | 10 | 24 | 16.46% |
| SO260116C00100000 | 2024-04-25 1:46PM EDT | 100.00 | 0.56 | 0.35 | 0.50 | 0.00 | - | 15 | 35 | 15.69% |
| SO260116C00105000 | 2024-04-26 3:49PM EDT | 105.00 | 0.26 | 0.05 | 0.60 | -0.04 | -13.33% | 20 | 4 | 18.19% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-02-08 4:52PM EDT | 32.50 | 0.55 | 0.10 | 1.80 | 0.00 | - | 20 | 48 | 51.67% |
| SO260116P00035000 | 2024-03-18 12:03PM EDT | 35.00 | 0.58 | 0.30 | 0.80 | 0.00 | - | 2 | 175 | 38.45% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 36.38% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 30.62% |
| SO260116P00045000 | 2024-04-16 2:40PM EDT | 45.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 2 | 33 | 28.37% |
| SO260116P00047500 | 2024-04-26 3:02PM EDT | 47.50 | 1.15 | 0.80 | 1.30 | -0.10 | -8.00% | 1 | 17 | 28.25% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 1.25 | 1.50 | 0.00 | - | 1 | 37 | 26.83% |
| SO260116P00055000 | 2024-04-11 3:21PM EDT | 55.00 | 2.20 | 1.80 | 2.10 | 0.00 | - | 7 | 37 | 24.61% |
| SO260116P00057500 | 2024-04-25 11:31AM EDT | 57.50 | 2.15 | 1.45 | 2.40 | 0.00 | - | 7 | 24 | 23.24% |
| SO260116P00060000 | 2024-04-23 2:43PM EDT | 60.00 | 2.65 | 2.50 | 2.80 | 0.00 | - | 1 | 320 | 22.11% |
| SO260116P00062500 | 2024-04-03 9:44AM EDT | 62.50 | 3.50 | 2.95 | 3.50 | 0.00 | - | 1 | 22 | 21.78% |
| SO260116P00065000 | 2024-04-09 3:56PM EDT | 65.00 | 4.20 | 3.50 | 4.00 | 0.00 | - | 4 | 195 | 20.50% |
| SO260116P00067500 | 2024-04-05 12:52PM EDT | 67.50 | 5.30 | 4.10 | 4.50 | 0.00 | - | 5 | 129 | 19.02% |
| SO260116P00070000 | 2024-04-16 2:11PM EDT | 70.00 | 7.02 | 4.90 | 7.10 | 0.00 | - | 1 | 159 | 23.05% |
| SO260116P00072500 | 2024-04-26 2:27PM EDT | 72.50 | 5.70 | 5.10 | 8.50 | -1.90 | -25.00% | 2 | 21 | 23.29% |
| SO260116P00075000 | 2024-02-21 11:49AM EDT | 75.00 | 9.95 | 6.90 | 10.90 | 0.00 | - | 1 | 13 | 25.84% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 80.00 | 11.70 | 8.10 | 10.30 | 0.00 | - | 4 | 43 | 15.84% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 23.25% |
