Deutsche Märkte geschlossen
Nikkei 225
27.120,53 +128,32 (+0,48%) Dow Jones 30
30.372,47 +56,15 (+0,19%) BTC-EUR
20.424,01 -46,29 (-0,23%) CMC Crypto 200
458,20 -0,21 (-0,05%) Nasdaq Compositive
11.193,00 +16,59 (+0,15%) S&P 500
3.796,37 +5,44 (+0,14%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Callsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO221118C00060000 | 2022-08-10 9:30AM EDT | 60.00 | 18.50 | 17.90 | 18.50 | +18.50 | - | - | 50 | 150.12% |
| SO221118C00062500 | 2022-08-05 10:05AM EDT | 62.50 | 15.15 | 15.50 | 16.10 | 0.00 | - | - | 21 | 136.45% |
| SO221118C00065000 | 2022-08-08 9:43AM EDT | 65.00 | 13.03 | 13.30 | 13.60 | 0.00 | - | 3 | 205 | 123.41% |
| SO221118C00067500 | 2022-08-11 12:32PM EDT | 67.50 | 11.72 | 11.00 | 11.30 | +1.22 | +11.62% | 1 | 145 | 110.77% |
| SO221118C00070000 | 2022-08-11 1:50PM EDT | 70.00 | 9.10 | 8.90 | 9.20 | +0.11 | +1.22% | 51 | 404 | 99.85% |
| SO221118C00072500 | 2022-08-11 2:12PM EDT | 72.50 | 7.00 | 6.80 | 7.20 | 0.00 | - | 131 | 651 | 88.72% |
| SO221118C00075000 | 2022-08-11 2:16PM EDT | 75.00 | 5.10 | 5.00 | 5.30 | 0.00 | - | 62 | 1,219 | 78.54% |
| SO221118C00077500 | 2022-08-11 12:41PM EDT | 77.50 | 3.80 | 3.50 | 3.70 | +0.10 | +2.70% | 81 | 735 | 69.87% |
| SO221118C00080000 | 2022-08-11 2:12PM EDT | 80.00 | 2.45 | 2.20 | 2.50 | +0.05 | +2.08% | 45 | 1,300 | 62.38% |
| SO221118C00082500 | 2022-08-11 2:24PM EDT | 82.50 | 1.30 | 1.30 | 1.50 | -0.15 | -10.34% | 16 | 5,307 | 55.81% |
| SO221118C00085000 | 2022-08-11 1:30PM EDT | 85.00 | 0.75 | 0.65 | 0.80 | -0.10 | -11.76% | 18 | 698 | 51.15% |
| SO221118C00087500 | 2022-08-10 2:43PM EDT | 87.50 | 0.30 | 0.30 | 0.45 | +0.30 | - | - | 17 | 48.05% |
| SO221118C00090000 | 2022-08-04 3:55PM EDT | 90.00 | 0.12 | 0.05 | 0.30 | 0.00 | - | 1 | 24 | 47.66% |
Putsfür18. November 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO221118P00035000 | 2022-08-04 9:58AM EDT | 35.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 7 | 83.20% |
| SO221118P00047500 | 2022-08-03 9:50AM EDT | 47.50 | 0.12 | 0.05 | 0.20 | 0.00 | - | 1 | 11 | 55.66% |
| SO221118P00055000 | 2022-07-27 10:51AM EDT | 55.00 | 0.42 | 0.05 | 0.35 | 0.00 | - | - | 73 | 45.17% |
| SO221118P00057500 | 2022-08-03 9:50AM EDT | 57.50 | 0.34 | 0.05 | 0.40 | 0.00 | - | 1 | 9 | 39.36% |
| SO221118P00060000 | 2022-08-04 2:52PM EDT | 60.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 5,197 | 33.30% |
| SO221118P00062500 | 2022-08-09 3:03PM EDT | 62.50 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 237 | 26.81% |
| SO221118P00065000 | 2022-08-10 11:50AM EDT | 65.00 | 0.60 | 0.50 | 0.65 | -0.10 | -14.29% | 1 | 550 | 21.27% |
| SO221118P00067500 | 2022-08-05 3:29PM EDT | 67.50 | 0.95 | 0.75 | 0.90 | 0.00 | - | 5 | 479 | 15.15% |
| SO221118P00070000 | 2022-08-11 10:09AM EDT | 70.00 | 1.11 | 1.10 | 1.25 | -0.09 | -7.50% | 31 | 293 | 3.13% |
| SO221118P00072500 | 2022-08-11 12:17PM EDT | 72.50 | 1.54 | 1.60 | 1.75 | -0.21 | -12.00% | 9 | 257 | 0.00% |
| SO221118P00075000 | 2022-08-11 10:32AM EDT | 75.00 | 2.30 | 2.35 | 2.50 | -0.10 | -4.17% | 8 | 315 | 0.00% |
| SO221118P00077500 | 2022-08-11 2:16PM EDT | 77.50 | 3.40 | 3.30 | 3.50 | 0.00 | - | 88 | 73 | 0.00% |
| SO221118P00080000 | 2022-08-10 2:40PM EDT | 80.00 | 4.60 | 4.60 | 4.80 | -0.20 | -4.17% | 2 | 602 | 0.00% |
| SO221118P00082500 | 2022-08-03 9:56AM EDT | 82.50 | 8.21 | 6.10 | 6.50 | 0.00 | - | - | 1 | 0.00% |
| SO221118P00085000 | 2022-08-05 9:35AM EDT | 85.00 | 8.90 | 8.00 | 8.40 | 0.00 | - | 1 | 3 | 0.00% |
| SO221118P00100000 | 2022-08-10 3:59PM EDT | 100.00 | 22.46 | 22.40 | 22.80 | +22.46 | - | - | 30 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
