Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
68,76-1,93 (-2,72%)
Ab 03:48PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO221118C000600002022-08-10 9:30AM EDT60.0018.5017.9018.50+18.50--50150.12%
SO221118C000625002022-08-05 10:05AM EDT62.5015.1515.5016.100.00--21136.45%
SO221118C000650002022-08-08 9:43AM EDT65.0013.0313.3013.600.00-3205123.41%
SO221118C000675002022-08-11 12:32PM EDT67.5011.7211.0011.30+1.22+11.62%1145110.77%
SO221118C000700002022-08-11 1:50PM EDT70.009.108.909.20+0.11+1.22%5140499.85%
SO221118C000725002022-08-11 2:12PM EDT72.507.006.807.200.00-13165188.72%
SO221118C000750002022-08-11 2:16PM EDT75.005.105.005.300.00-621,21978.54%
SO221118C000775002022-08-11 12:41PM EDT77.503.803.503.70+0.10+2.70%8173569.87%
SO221118C000800002022-08-11 2:12PM EDT80.002.452.202.50+0.05+2.08%451,30062.38%
SO221118C000825002022-08-11 2:24PM EDT82.501.301.301.50-0.15-10.34%165,30755.81%
SO221118C000850002022-08-11 1:30PM EDT85.000.750.650.80-0.10-11.76%1869851.15%
SO221118C000875002022-08-10 2:43PM EDT87.500.300.300.45+0.30--1748.05%
SO221118C000900002022-08-04 3:55PM EDT90.000.120.050.300.00-12447.66%
Putsfür18. November 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO221118P000350002022-08-04 9:58AM EDT35.000.070.000.100.00--783.20%
SO221118P000475002022-08-03 9:50AM EDT47.500.120.050.200.00-11155.66%
SO221118P000550002022-07-27 10:51AM EDT55.000.420.050.350.00--7345.17%
SO221118P000575002022-08-03 9:50AM EDT57.500.340.050.400.00-1939.36%
SO221118P000600002022-08-04 2:52PM EDT60.000.400.100.450.00-15,19733.30%
SO221118P000625002022-08-09 3:03PM EDT62.500.400.300.500.00-223726.81%
SO221118P000650002022-08-10 11:50AM EDT65.000.600.500.65-0.10-14.29%155021.27%
SO221118P000675002022-08-05 3:29PM EDT67.500.950.750.900.00-547915.15%
SO221118P000700002022-08-11 10:09AM EDT70.001.111.101.25-0.09-7.50%312933.13%
SO221118P000725002022-08-11 12:17PM EDT72.501.541.601.75-0.21-12.00%92570.00%
SO221118P000750002022-08-11 10:32AM EDT75.002.302.352.50-0.10-4.17%83150.00%
SO221118P000775002022-08-11 2:16PM EDT77.503.403.303.500.00-88730.00%
SO221118P000800002022-08-10 2:40PM EDT80.004.604.604.80-0.20-4.17%26020.00%
SO221118P000825002022-08-03 9:56AM EDT82.508.216.106.500.00--10.00%
SO221118P000850002022-08-05 9:35AM EDT85.008.908.008.400.00-130.00%
SO221118P001000002022-08-10 3:59PM EDT100.0022.4622.4022.80+22.46--300.00%