SO - The Southern Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230609C00066000 | 2023-05-25 3:23PM EDT | 66.00 | 4.35 | 3.50 | 3.80 | 0.00 | - | - | 7 | 42.58% |
| SO230609C00067000 | 2023-04-28 3:55PM EDT | 67.00 | 6.61 | 2.80 | 3.00 | 0.00 | - | 1 | 0 | 41.80% |
| SO230609C00069000 | 2023-06-02 3:58PM EDT | 69.00 | 1.00 | 0.95 | 1.05 | -0.70 | -41.18% | 138 | 4 | 22.75% |
| SO230609C00070000 | 2023-06-02 3:43PM EDT | 70.00 | 0.48 | 0.40 | 0.50 | +0.09 | +23.08% | 20 | 70 | 20.80% |
| SO230609C00071000 | 2023-06-02 1:19PM EDT | 71.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 88 | 80 | 20.22% |
| SO230609C00072000 | 2023-06-02 3:48PM EDT | 72.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 41 | 22.27% |
| SO230609C00073000 | 2023-05-31 2:45PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 24.22% |
| SO230609C00074000 | 2023-05-26 1:21PM EDT | 74.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 78 | 33.89% |
| SO230609C00075000 | 2023-05-26 9:51AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 33.99% |
| SO230609C00076000 | 2023-05-16 9:55AM EDT | 76.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 38.67% |
| SO230609C00077000 | 2023-05-15 12:45PM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 39 | 43.36% |
| SO230609C00078000 | 2023-05-26 10:38AM EDT | 78.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 47.66% |
| SO230609C00079000 | 2023-05-10 10:47AM EDT | 79.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 51.95% |
| SO230609C00080000 | 2023-05-09 1:52PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 3 | 50.78% |
| SO230609C00082000 | 2023-05-11 9:45AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230609P00064000 | 2023-05-30 2:42PM EDT | 64.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 41.99% |
| SO230609P00065000 | 2023-06-01 12:05PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 39.36% |
| SO230609P00066000 | 2023-06-02 10:32AM EDT | 66.00 | 0.09 | 0.00 | 0.15 | -0.04 | -30.77% | 1 | 6 | 32.42% |
| SO230609P00068000 | 2023-06-02 9:53AM EDT | 68.00 | 0.30 | 0.15 | 0.30 | -0.10 | -25.00% | 2 | 14 | 23.63% |
| SO230609P00069000 | 2023-06-02 10:13AM EDT | 69.00 | 0.69 | 0.40 | 0.50 | -0.06 | -8.00% | 8 | 62 | 19.83% |
| SO230609P00070000 | 2023-06-02 3:00PM EDT | 70.00 | 0.88 | 0.85 | 1.00 | -0.38 | -30.16% | 17 | 59 | 19.34% |
| SO230609P00071000 | 2023-06-01 3:52PM EDT | 71.00 | 2.00 | 1.55 | 1.70 | 0.00 | - | 2 | 12 | 18.16% |
| SO230609P00073000 | 2023-05-19 2:39PM EDT | 73.00 | 2.00 | 3.40 | 3.70 | 0.00 | - | 10 | 0 | 31.45% |
| SO230609P00074000 | 2023-05-12 3:49PM EDT | 74.00 | 1.60 | 4.40 | 4.70 | 0.00 | - | - | 1 | 37.50% |
