Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.618,91 +25,16 (+0,10%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:65.00
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331C00065000 | 2023-03-24 12:49PM EDT | 2023-03-31 | 3.00 | 3.50 | 3.90 | +0.45 | +17.65% | 16 | 184 | 42.48% |
| SO230406C00065000 | 2023-03-14 1:47PM EDT | 2023-04-06 | 2.00 | 3.70 | 4.10 | 0.00 | - | 14 | 248 | 36.23% |
| SO230414C00065000 | 2023-03-16 9:53AM EDT | 2023-04-14 | 3.73 | 4.00 | 4.30 | 0.00 | - | 20 | 50 | 32.32% |
| SO230421C00065000 | 2023-03-24 11:01AM EDT | 2023-04-21 | 3.40 | 4.20 | 4.50 | +0.58 | +20.57% | 2 | 567 | 31.30% |
| SO230519C00065000 | 2023-03-24 3:53PM EDT | 2023-05-19 | 4.84 | 4.80 | 5.10 | +1.14 | +30.81% | 911 | 1,179 | 28.69% |
| SO230616C00065000 | 2023-03-23 11:09AM EDT | 2023-06-16 | 4.28 | 5.10 | 5.50 | 0.00 | - | 21 | 573 | 26.83% |
| SO230818C00065000 | 2023-03-23 11:09AM EDT | 2023-08-18 | 5.23 | 6.10 | 6.80 | 0.00 | - | 1 | 556 | 28.47% |
| SO240119C00065000 | 2023-03-16 2:57PM EDT | 2024-01-19 | 7.35 | 7.70 | 8.10 | 0.00 | - | 6 | 422 | 25.46% |
| SO250117C00065000 | 2023-03-16 10:33AM EDT | 2025-01-17 | 9.40 | 9.50 | 11.00 | 0.00 | - | 1 | 58 | 25.41% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230331P00065000 | 2023-03-24 3:26PM EDT | 2023-03-31 | 0.14 | 0.10 | 0.20 | -0.33 | -70.21% | 20 | 100 | 36.82% |
| SO230406P00065000 | 2023-03-24 10:55AM EDT | 2023-04-06 | 0.50 | 0.20 | 0.35 | +0.02 | +4.17% | 2 | 73 | 31.35% |
| SO230414P00065000 | 2023-03-15 9:47AM EDT | 2023-04-14 | 1.15 | 0.40 | 0.55 | 0.00 | - | 2 | 204 | 28.96% |
| SO230421P00065000 | 2023-03-24 3:31PM EDT | 2023-04-21 | 0.60 | 0.50 | 0.60 | -0.29 | -32.58% | 5 | 289 | 25.86% |
| SO230428P00065000 | 2023-03-17 2:25PM EDT | 2023-04-28 | 1.25 | 0.60 | 0.95 | 0.00 | - | 1 | 1 | 28.49% |
| SO230519P00065000 | 2023-03-24 11:53AM EDT | 2023-05-19 | 1.70 | 1.20 | 1.45 | -0.30 | -15.00% | 13 | 720 | 28.05% |
| SO230616P00065000 | 2023-03-23 3:14PM EDT | 2023-06-16 | 2.45 | 1.60 | 1.85 | 0.00 | - | 18 | 468 | 26.33% |
| SO230818P00065000 | 2023-03-22 3:33PM EDT | 2023-08-18 | 2.85 | 2.25 | 2.85 | 0.00 | - | 19 | 124 | 26.23% |
| SO240119P00065000 | 2023-03-24 1:10PM EDT | 2024-01-19 | 4.27 | 4.00 | 4.40 | -0.13 | -2.95% | 6 | 747 | 25.01% |
| SO250117P00065000 | 2023-03-24 2:14PM EDT | 2025-01-17 | 6.90 | 6.00 | 7.30 | +0.50 | +7.81% | 16 | 125 | 25.13% |
