Deutsche Märkte geschlossen
DAX
15.150,03 +17,18 (+0,11%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dow Jones 30
33.978,08 +28,67 (+0,08%) Gold
1.943,90 -2,80 (-0,14%) EUR/USD
1,0874 -0,0018 (-0,1631%) BTC-EUR
21.712,07 +402,70 (+1,89%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230217C00060000 | 2022-07-28 9:11AM EST | 60.00 | 14.80 | 18.40 | 18.90 | 0.00 | - | - | 2 | 242.73% |
| SO230217C00065000 | 2022-07-06 9:35AM EST | 65.00 | 8.85 | 12.80 | 13.50 | 0.00 | - | - | 2 | 188.13% |
| SO230217C00067500 | 2022-08-11 12:19PM EST | 67.50 | 12.20 | 11.70 | 12.20 | +12.20 | - | 15 | 0 | 186.38% |
| SO230217C00070000 | 2022-08-11 1:12PM EST | 70.00 | 10.00 | 9.80 | 10.20 | -0.10 | -0.99% | 53 | 120 | 171.41% |
| SO230217C00072500 | 2022-08-02 9:15AM EST | 72.50 | 7.12 | 7.90 | 8.40 | 0.00 | - | 2 | 85 | 157.08% |
| SO230217C00075000 | 2022-08-11 12:50PM EST | 75.00 | 6.50 | 6.30 | 6.60 | -0.14 | -2.11% | 23 | 60 | 143.73% |
| SO230217C00077500 | 2022-08-04 12:11PM EST | 77.50 | 4.90 | 4.80 | 5.10 | 0.00 | - | - | 49 | 131.79% |
| SO230217C00080000 | 2022-08-10 2:57PM EST | 80.00 | 3.64 | 3.50 | 3.90 | -0.16 | -4.21% | 7 | 45 | 121.73% |
| SO230217C00082500 | 2022-08-11 9:04AM EST | 82.50 | 2.55 | 2.50 | 2.80 | -0.12 | -4.49% | 3 | 9 | 112.55% |
| SO230217C00085000 | 2022-08-11 12:05PM EST | 85.00 | 1.85 | 1.60 | 2.00 | -0.02 | -1.07% | 8 | 42 | 104.10% |
| SO230217C00090000 | 2022-08-09 9:43AM EST | 90.00 | 0.75 | 0.65 | 0.90 | 0.00 | - | 2 | 12 | 92.43% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230217P00047500 | 2022-07-14 8:30AM EST | 47.50 | 0.77 | 0.10 | 0.45 | 0.00 | - | - | 4 | 94.43% |
| SO230217P00050000 | 2022-08-11 12:58PM EST | 50.00 | 0.37 | 0.05 | 0.50 | -0.28 | -43.08% | 1 | 2 | 83.11% |
| SO230217P00055000 | 2022-08-11 12:58PM EST | 55.00 | 0.57 | 0.40 | 0.75 | -0.33 | -36.67% | 1 | 41 | 74.41% |
| SO230217P00057500 | 2022-07-18 8:36AM EST | 57.50 | 1.30 | 0.55 | 0.85 | 0.00 | - | - | 1 | 66.60% |
| SO230217P00060000 | 2022-08-03 9:01AM EST | 60.00 | 1.20 | 0.75 | 0.95 | 0.00 | - | 1 | 6 | 58.40% |
| SO230217P00062500 | 2022-08-11 8:42AM EST | 62.50 | 1.10 | 1.00 | 1.15 | 0.00 | - | 4 | 2,073 | 50.49% |
| SO230217P00065000 | 2022-08-08 11:54AM EST | 65.00 | 1.50 | 1.30 | 1.40 | 0.00 | - | - | 4 | 42.43% |
| SO230217P00067500 | 2022-08-10 9:22AM EST | 67.50 | 1.70 | 1.65 | 1.80 | -0.20 | -10.53% | 3 | 7 | 32.25% |
| SO230217P00070000 | 2022-08-10 9:35AM EST | 70.00 | 2.10 | 2.10 | 2.30 | -0.19 | -8.30% | 2 | 28 | 15.48% |
| SO230217P00075000 | 2022-08-04 2:57PM EST | 75.00 | 3.89 | 3.50 | 3.80 | 0.00 | - | - | 7 | 0.00% |
| SO230217P00080000 | 2022-08-10 10:06AM EST | 80.00 | 5.80 | 5.80 | 6.10 | -0.70 | -10.77% | 7 | 8 | 0.00% |
| SO230217P00082500 | 2022-07-28 9:43AM EST | 82.50 | 9.50 | 7.20 | 7.70 | 0.00 | - | - | 1 | 0.00% |
