Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
68,86+1,18 (+1,74%)
Börsenschluss: 04:03PM EST
68,91 +0,05 (+0,07%)
Nachbörse: 04:49PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230203C000590002023-01-24 9:39AM EST59.007.609.6010.100.00--1119.73%
SO230203C000600002023-02-01 2:18PM EST60.009.008.609.20+1.20+15.38%3476.56%
SO230203C000650002023-01-23 11:19AM EST65.003.003.604.300.00-10971.29%
SO230203C000660002023-02-01 3:52PM EST66.003.002.703.20+1.00+50.00%6015953.32%
SO230203C000670002023-01-31 3:40PM EST67.000.801.752.050.00-376432.42%
SO230203C000675002023-02-01 12:49PM EST67.501.321.351.70+0.87+193.33%66334.57%
SO230203C000680002023-02-01 3:48PM EST68.001.400.901.25+1.08+337.50%2612029.98%
SO230203C000690002023-02-01 2:22PM EST69.000.500.400.50+0.40+400.00%12618422.75%
SO230203C000700002023-02-01 1:48PM EST70.000.150.050.15+0.05+50.00%7413321.49%
SO230203C000710002023-01-30 3:40PM EST71.000.050.000.050.00-12513023.44%
SO230203C000720002023-01-24 1:09PM EST72.000.050.000.050.00-12018031.25%
SO230203C000725002023-01-17 11:52AM EST72.500.390.002.150.00--297.17%
SO230203C000730002023-01-18 11:41AM EST73.000.100.002.150.00-151103.22%
SO230203C000740002023-01-24 10:54AM EST74.000.010.000.050.00-81,01545.70%
SO230203C000750002023-01-18 12:21PM EST75.000.050.000.050.00-82,46952.73%
SO230203C000760002023-01-11 11:25AM EST76.000.180.002.150.00-23136.23%
SO230203C000770002023-01-09 2:27PM EST77.000.090.002.150.00-810146.29%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO230203P000570002023-01-19 3:36PM EST57.000.050.002.150.00--1215.04%
SO230203P000600002023-01-25 10:09AM EST60.000.150.000.050.00-101071.09%
SO230203P000610002023-01-20 12:09PM EST61.000.100.002.150.00-11160.94%
SO230203P000630002023-01-30 9:30AM EST63.000.050.000.050.00-13055.08%
SO230203P000640002023-01-25 12:00PM EST64.000.200.000.150.00-2551.17%
SO230203P000650002023-02-01 1:19PM EST65.000.040.000.05-0.06-60.00%712738.87%
SO230203P000660002023-02-01 3:24PM EST66.000.050.000.10-0.25-83.33%55535.94%
SO230203P000670002023-02-01 3:17PM EST67.000.100.000.15-0.40-80.00%98529.88%
SO230203P000675002023-02-01 3:27PM EST67.500.090.050.20-0.76-89.41%26727.25%
SO230203P000680002023-02-01 3:41PM EST68.000.150.150.30-0.60-80.00%133925.88%
SO230203P000690002023-02-01 2:07PM EST69.000.850.500.70-0.66-43.71%171525.20%
SO230203P000700002023-01-30 12:09PM EST70.002.131.051.400.00-1927.25%
SO230203P000710002023-01-24 3:28PM EST71.004.061.552.450.00-3141.60%
SO230203P000720002023-01-23 11:14AM EST72.004.402.603.600.00-1060.84%
SO230203P000740002023-02-01 11:59AM EST74.005.105.005.40+1.62+46.55%1067.77%
SO230203P000750002022-12-28 12:42PM EST75.003.806.507.400.00--0111.72%