Deutsche Märkte geschlossen
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.092,96 +6,92 (+0,02%) BTC-EUR
21.598,49 +572,35 (+2,72%) CMC Crypto 200
538,70 +296,03 (+121,98%) Nasdaq Compositive
11.816,32 +231,77 (+2,00%) S&P 500
4.119,21 +42,61 (+1,05%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230203C00059000 | 2023-01-24 9:39AM EST | 59.00 | 7.60 | 9.60 | 10.10 | 0.00 | - | - | 1 | 119.73% |
| SO230203C00060000 | 2023-02-01 2:18PM EST | 60.00 | 9.00 | 8.60 | 9.20 | +1.20 | +15.38% | 3 | 4 | 76.56% |
| SO230203C00065000 | 2023-01-23 11:19AM EST | 65.00 | 3.00 | 3.60 | 4.30 | 0.00 | - | 10 | 9 | 71.29% |
| SO230203C00066000 | 2023-02-01 3:52PM EST | 66.00 | 3.00 | 2.70 | 3.20 | +1.00 | +50.00% | 60 | 159 | 53.32% |
| SO230203C00067000 | 2023-01-31 3:40PM EST | 67.00 | 0.80 | 1.75 | 2.05 | 0.00 | - | 37 | 64 | 32.42% |
| SO230203C00067500 | 2023-02-01 12:49PM EST | 67.50 | 1.32 | 1.35 | 1.70 | +0.87 | +193.33% | 6 | 63 | 34.57% |
| SO230203C00068000 | 2023-02-01 3:48PM EST | 68.00 | 1.40 | 0.90 | 1.25 | +1.08 | +337.50% | 26 | 120 | 29.98% |
| SO230203C00069000 | 2023-02-01 2:22PM EST | 69.00 | 0.50 | 0.40 | 0.50 | +0.40 | +400.00% | 126 | 184 | 22.75% |
| SO230203C00070000 | 2023-02-01 1:48PM EST | 70.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 74 | 133 | 21.49% |
| SO230203C00071000 | 2023-01-30 3:40PM EST | 71.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 130 | 23.44% |
| SO230203C00072000 | 2023-01-24 1:09PM EST | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 120 | 180 | 31.25% |
| SO230203C00072500 | 2023-01-17 11:52AM EST | 72.50 | 0.39 | 0.00 | 2.15 | 0.00 | - | - | 2 | 97.17% |
| SO230203C00073000 | 2023-01-18 11:41AM EST | 73.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 51 | 103.22% |
| SO230203C00074000 | 2023-01-24 10:54AM EST | 74.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,015 | 45.70% |
| SO230203C00075000 | 2023-01-18 12:21PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 2,469 | 52.73% |
| SO230203C00076000 | 2023-01-11 11:25AM EST | 76.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 136.23% |
| SO230203C00077000 | 2023-01-09 2:27PM EST | 77.00 | 0.09 | 0.00 | 2.15 | 0.00 | - | 8 | 10 | 146.29% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230203P00057000 | 2023-01-19 3:36PM EST | 57.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 215.04% |
| SO230203P00060000 | 2023-01-25 10:09AM EST | 60.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 71.09% |
| SO230203P00061000 | 2023-01-20 12:09PM EST | 61.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 160.94% |
| SO230203P00063000 | 2023-01-30 9:30AM EST | 63.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 55.08% |
| SO230203P00064000 | 2023-01-25 12:00PM EST | 64.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 5 | 51.17% |
| SO230203P00065000 | 2023-02-01 1:19PM EST | 65.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 7 | 127 | 38.87% |
| SO230203P00066000 | 2023-02-01 3:24PM EST | 66.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 5 | 55 | 35.94% |
| SO230203P00067000 | 2023-02-01 3:17PM EST | 67.00 | 0.10 | 0.00 | 0.15 | -0.40 | -80.00% | 9 | 85 | 29.88% |
| SO230203P00067500 | 2023-02-01 3:27PM EST | 67.50 | 0.09 | 0.05 | 0.20 | -0.76 | -89.41% | 2 | 67 | 27.25% |
| SO230203P00068000 | 2023-02-01 3:41PM EST | 68.00 | 0.15 | 0.15 | 0.30 | -0.60 | -80.00% | 13 | 39 | 25.88% |
| SO230203P00069000 | 2023-02-01 2:07PM EST | 69.00 | 0.85 | 0.50 | 0.70 | -0.66 | -43.71% | 17 | 15 | 25.20% |
| SO230203P00070000 | 2023-01-30 12:09PM EST | 70.00 | 2.13 | 1.05 | 1.40 | 0.00 | - | 1 | 9 | 27.25% |
| SO230203P00071000 | 2023-01-24 3:28PM EST | 71.00 | 4.06 | 1.55 | 2.45 | 0.00 | - | 3 | 1 | 41.60% |
| SO230203P00072000 | 2023-01-23 11:14AM EST | 72.00 | 4.40 | 2.60 | 3.60 | 0.00 | - | 1 | 0 | 60.84% |
| SO230203P00074000 | 2023-02-01 11:59AM EST | 74.00 | 5.10 | 5.00 | 5.40 | +1.62 | +46.55% | 1 | 0 | 67.77% |
| SO230203P00075000 | 2022-12-28 12:42PM EST | 75.00 | 3.80 | 6.50 | 7.40 | 0.00 | - | - | 0 | 111.72% |
