SO - The Southern Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230602C00067000 | 2023-05-11 9:55AM EDT | 67.00 | 7.95 | 2.65 | 2.95 | 0.00 | - | 2 | 0 | 42.38% |
| SO230602C00068000 | 2023-05-26 12:15PM EDT | 68.00 | 1.60 | 1.75 | 1.95 | 0.00 | - | 1 | 1 | 31.45% |
| SO230602C00069000 | 2023-05-31 2:43PM EDT | 69.00 | 1.26 | 0.85 | 1.05 | +0.25 | +24.75% | 2 | 128 | 24.02% |
| SO230602C00070000 | 2023-05-31 3:31PM EDT | 70.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 18 | 125 | 20.41% |
| SO230602C00071000 | 2023-05-31 3:53PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 59 | 136 | 22.36% |
| SO230602C00072000 | 2023-05-31 3:26PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 6 | 157 | 24.02% |
| SO230602C00073000 | 2023-05-26 12:07PM EDT | 73.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 75 | 37.31% |
| SO230602C00074000 | 2023-05-30 1:39PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 196 | 39.06% |
| SO230602C00075000 | 2023-05-16 11:21AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 7 | 276 | 46.09% |
| SO230602C00076000 | 2023-05-31 3:23PM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 18 | 52.73% |
| SO230602C00077000 | 2023-05-19 2:12PM EDT | 77.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 15 | 53.13% |
| SO230602C00078000 | 2023-05-10 3:52PM EDT | 78.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 2 | 58.59% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230602P00065000 | 2023-05-16 10:01AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 45.70% |
| SO230602P00067000 | 2023-05-31 10:02AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 13 | 34.47% |
| SO230602P00068000 | 2023-05-31 11:13AM EDT | 68.00 | 0.14 | 0.00 | 0.15 | +0.01 | +7.69% | 3 | 33 | 28.32% |
| SO230602P00069000 | 2023-05-31 3:08PM EDT | 69.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 15 | 33 | 21.68% |
| SO230602P00070000 | 2023-05-31 3:20PM EDT | 70.00 | 0.40 | 0.50 | 0.65 | -0.45 | -52.94% | 26 | 52 | 20.41% |
| SO230602P00071000 | 2023-05-31 9:39AM EDT | 71.00 | 1.40 | 1.20 | 1.40 | +0.18 | +14.75% | 5 | 181 | 22.36% |
| SO230602P00072000 | 2023-05-26 3:08PM EDT | 72.00 | 2.52 | 2.15 | 2.40 | +0.11 | +4.56% | 5 | 22 | 32.52% |
| SO230602P00073000 | 2023-05-30 1:04PM EDT | 73.00 | 3.50 | 3.10 | 3.40 | +0.10 | +2.94% | 5 | 5 | 41.70% |
| SO230602P00074000 | 2023-05-02 3:40PM EDT | 74.00 | 2.15 | 3.80 | 4.50 | 0.00 | - | 1 | 0 | 58.20% |
| SO230602P00075000 | 2023-05-12 3:29PM EDT | 75.00 | 2.11 | 4.80 | 5.50 | 0.00 | - | 2 | 0 | 67.09% |
