Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,00+0,48 (+0,71%)
Börsenschluss: 04:03PM EST
68,05 +0,05 (+0,07%)
Nachbörse: 07:12PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230217C000600002022-07-28 9:11AM EST60.0014.8018.4018.900.00--2242.73%
SO230217C000650002022-07-06 9:35AM EST65.008.8512.8013.500.00--2188.13%
SO230217C000675002022-08-11 12:19PM EST67.5012.2011.7012.20+12.20-150186.38%
SO230217C000700002022-08-11 1:12PM EST70.0010.009.8010.20-0.10-0.99%53120171.41%
SO230217C000725002022-08-02 9:15AM EST72.507.127.908.400.00-285157.08%
SO230217C000750002022-08-11 12:50PM EST75.006.506.306.60-0.14-2.11%2360143.73%
SO230217C000775002022-08-04 12:11PM EST77.504.904.805.100.00--49131.79%
SO230217C000800002022-08-10 2:57PM EST80.003.643.503.90-0.16-4.21%745121.73%
SO230217C000825002022-08-11 9:04AM EST82.502.552.502.80-0.12-4.49%39112.55%
SO230217C000850002022-08-11 12:05PM EST85.001.851.602.00-0.02-1.07%842104.10%
SO230217C000900002022-08-09 9:43AM EST90.000.750.650.900.00-21292.43%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230217P000475002022-07-14 8:30AM EST47.500.770.100.450.00--494.43%
SO230217P000500002022-08-11 12:58PM EST50.000.370.050.50-0.28-43.08%1283.11%
SO230217P000550002022-08-11 12:58PM EST55.000.570.400.75-0.33-36.67%14174.41%
SO230217P000575002022-07-18 8:36AM EST57.501.300.550.850.00--166.60%
SO230217P000600002022-08-03 9:01AM EST60.001.200.750.950.00-1658.40%
SO230217P000625002022-08-11 8:42AM EST62.501.101.001.150.00-42,07350.49%
SO230217P000650002022-08-08 11:54AM EST65.001.501.301.400.00--442.43%
SO230217P000675002022-08-10 9:22AM EST67.501.701.651.80-0.20-10.53%3732.25%
SO230217P000700002022-08-10 9:35AM EST70.002.102.102.30-0.19-8.30%22815.48%
SO230217P000750002022-08-04 2:57PM EST75.003.893.503.800.00--70.00%
SO230217P000800002022-08-10 10:06AM EST80.005.805.806.10-0.70-10.77%780.00%
SO230217P000825002022-07-28 9:43AM EST82.509.507.207.700.00--10.00%