Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,69-1,09 (-1,37%)
Börsenschluss: 04:00PM EDT
78,69 0,00 (0,00%)
Nachbörse: 04:28PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240524C000680002024-05-17 10:38AM EDT68.0010.909.0012.300.00-100100201.76%
SO240524C000690002024-05-07 2:54PM EDT69.008.007.8011.400.00-10194.24%
SO240524C000700002024-04-24 10:11AM EDT70.003.696.9010.300.00-10176.66%
SO240524C000710002024-05-16 3:50PM EDT71.008.405.909.400.00-1,8420168.75%
SO240524C000720002024-05-16 3:36PM EDT72.007.704.808.500.00-7630160.35%
SO240524C000730002024-05-20 10:36AM EDT73.006.103.807.400.00-11142.87%
SO240524C000740002024-05-17 10:00AM EDT74.004.632.856.400.00-11129.64%
SO240524C000750002024-05-17 10:44AM EDT75.003.801.905.500.00-5555120.12%
SO240524C000760002024-05-17 12:03PM EDT76.003.300.854.800.00-65117.38%
SO240524C000770002024-05-20 1:16PM EDT77.002.451.002.250.00-81443.46%
SO240524C000780002024-05-22 3:50PM EDT78.000.810.150.95-1.08-57.14%38218.95%
SO240524C000790002024-05-22 3:51PM EDT79.000.250.200.30-0.80-76.19%1215815.33%
SO240524C000800002024-05-22 12:23PM EDT80.000.190.000.05-0.14-42.42%3031614.26%
SO240524C000810002024-05-22 10:24AM EDT81.000.070.000.050.00-1332121.88%
SO240524C000820002024-05-21 10:13AM EDT82.000.050.000.500.00-303156.93%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240524P000640002024-05-16 9:44AM EDT64.000.050.002.100.00--2216.80%
SO240524P000650002024-05-16 9:43AM EDT65.000.050.002.150.00-410206.93%
SO240524P000660002024-05-16 9:43AM EDT66.000.050.002.150.00-424195.31%
SO240524P000670002024-05-16 9:49AM EDT67.000.050.002.150.00-1012183.79%
SO240524P000680002024-05-16 9:42AM EDT68.000.050.002.150.00-68172.36%
SO240524P000690002024-05-06 1:31PM EDT69.000.400.002.150.00-626160.84%
SO240524P000700002024-05-20 12:33PM EDT70.000.050.000.050.00-21822960.94%
SO240524P000710002024-05-20 12:57PM EDT71.000.050.002.150.00-110113137.70%
SO240524P000720002024-05-21 3:59PM EDT72.000.020.002.150.00-287126.07%
SO240524P000730002024-05-20 9:58AM EDT73.000.060.002.500.00-137122.46%
SO240524P000740002024-05-20 11:10AM EDT74.000.350.002.350.00-5216106.74%
SO240524P000750002024-05-21 3:58PM EDT75.000.050.002.200.00-814791.02%
SO240524P000760002024-05-22 9:58AM EDT76.000.050.000.10-0.01-16.67%123629.98%
SO240524P000770002024-05-21 1:36PM EDT77.000.050.002.550.00-1620671.34%
SO240524P000780002024-05-20 1:54PM EDT78.000.150.100.600.00-448631.89%
SO240524P000790002024-05-22 3:52PM EDT79.000.570.450.60+0.37+185.00%155914.99%
SO240524P000800002024-05-21 3:51PM EDT80.000.600.153.500.00-161297.46%
SO240524P000810002024-05-17 3:57PM EDT81.001.410.304.500.00-11111.33%