Deutsche Märkte öffnen in 5 Stunden 59 Minuten
Nikkei 225
38.677,35 +441,28 (+1,15%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.961,82 -649,62 (-1,09%) CMC Crypto 200
1.367,96 +55,33 (+4,22%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00067000 | 2024-05-03 12:14PM EDT | 67.00 | 8.43 | 6.60 | 10.60 | 0.00 | - | 98 | 101 | 71.88% |
| SO240510C00068000 | 2024-05-03 10:06AM EDT | 68.00 | 7.25 | 5.70 | 9.60 | 0.00 | - | 6 | 6 | 69.73% |
| SO240510C00069000 | 2024-04-22 11:06AM EDT | 69.00 | 3.82 | 4.70 | 8.60 | 0.00 | - | 10 | 163 | 62.11% |
| SO240510C00070000 | 2024-04-22 10:23AM EDT | 70.00 | 2.77 | 3.70 | 7.60 | 0.00 | - | 1 | 120 | 54.39% |
| SO240510C00071000 | 2024-05-06 3:19PM EDT | 71.00 | 5.64 | 3.00 | 6.60 | +2.17 | +62.54% | 4 | 119 | 55.96% |
| SO240510C00072000 | 2024-05-03 2:23PM EDT | 72.00 | 3.60 | 1.70 | 5.70 | 0.00 | - | 25 | 80 | 120.56% |
| SO240510C00073000 | 2024-05-06 11:51AM EDT | 73.00 | 2.86 | 0.80 | 4.80 | +0.71 | +33.02% | 10 | 2,221 | 110.55% |
| SO240510C00074000 | 2024-05-06 11:04AM EDT | 74.00 | 1.80 | 1.25 | 2.05 | +0.50 | +38.46% | 10 | 32 | 37.50% |
| SO240510C00075000 | 2024-05-06 3:55PM EDT | 75.00 | 1.00 | 0.80 | 1.15 | -0.15 | -13.04% | 78 | 50 | 28.52% |
| SO240510C00076000 | 2024-05-06 2:33PM EDT | 76.00 | 0.70 | 0.30 | 0.50 | +0.25 | +55.56% | 21 | 77 | 23.24% |
| SO240510C00077000 | 2024-05-06 2:37PM EDT | 77.00 | 0.25 | 0.05 | 0.30 | +0.10 | +66.67% | 125 | 114 | 26.86% |
| SO240510C00078000 | 2024-05-06 2:54PM EDT | 78.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 113 | 9 | 21.09% |
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 38.18% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00062000 | 2024-04-15 2:06PM EDT | 62.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 4 | 185.35% |
| SO240510P00063000 | 2024-04-01 11:45AM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 174.80% |
| SO240510P00064000 | 2024-04-02 2:35PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SO240510P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 8 | 65.63% |
| SO240510P00066000 | 2024-04-23 3:20PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 7 | 66.41% |
| SO240510P00067000 | 2024-04-22 11:38AM EDT | 67.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 112.11% |
| SO240510P00068000 | 2024-04-23 12:09PM EDT | 68.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 324 | 53.52% |
| SO240510P00069000 | 2024-04-30 2:47PM EDT | 69.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 47.27% |
| SO240510P00070000 | 2024-05-06 3:18PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 2 | 242 | 47.27% |
| SO240510P00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 204 | 71.97% |
| SO240510P00072000 | 2024-05-06 10:01AM EDT | 72.00 | 0.04 | 0.00 | 0.15 | +0.01 | +33.33% | 2 | 72 | 36.62% |
| SO240510P00073000 | 2024-05-06 1:45PM EDT | 73.00 | 0.06 | 0.00 | 0.35 | -0.01 | -14.29% | 2 | 160 | 38.77% |
| SO240510P00074000 | 2024-05-06 12:03PM EDT | 74.00 | 0.15 | 0.00 | 0.35 | +0.05 | +50.00% | 26 | 29 | 28.86% |
| SO240510P00075000 | 2024-05-06 3:51PM EDT | 75.00 | 0.35 | 0.30 | 0.55 | +0.05 | +16.67% | 1,032 | 23 | 24.27% |
| SO240510P00076000 | 2024-05-06 3:44PM EDT | 76.00 | 0.90 | 0.80 | 0.90 | +0.21 | +30.43% | 2,618 | 15 | 18.90% |
| SO240510P00077000 | 2024-05-02 1:28PM EDT | 77.00 | 1.53 | 1.55 | 2.80 | -0.42 | -21.54% | 1 | 120 | 60.94% |
