Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.409,41 -1.849,30 (-3,17%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:70.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00070000 | 2024-05-10 2:52PM EDT | 2024-05-17 | 8.44 | 8.10 | 9.60 | +1.10 | +14.99% | 5 | 1,607 | 80.76% |
| SO240524C00070000 | 2024-04-24 10:11AM EDT | 2024-05-24 | 3.69 | 7.20 | 10.20 | 0.00 | - | 1 | 2 | 52.69% |
| SO240531C00070000 | 2024-04-15 11:17AM EDT | 2024-05-31 | 1.01 | 6.60 | 10.30 | 0.00 | - | 2 | 4 | 74.37% |
| SO240621C00070000 | 2024-05-09 10:38AM EDT | 2024-06-21 | 7.65 | 6.30 | 9.70 | 0.00 | - | 1 | 980 | 45.07% |
| SO240816C00070000 | 2024-05-10 2:49PM EDT | 2024-08-16 | 9.08 | 8.80 | 9.10 | +0.48 | +5.58% | 11 | 882 | 24.10% |
| SO241115C00070000 | 2024-05-10 9:38AM EDT | 2024-11-15 | 9.51 | 9.70 | 10.00 | +0.76 | +8.69% | 10 | 55 | 23.03% |
| SO250117C00070000 | 2024-05-10 11:33AM EDT | 2025-01-17 | 10.20 | 9.60 | 10.40 | +1.10 | +12.09% | 27 | 1,449 | 21.94% |
| SO250620C00070000 | 2024-05-09 3:30PM EDT | 2025-06-20 | 11.10 | 11.30 | 13.70 | 0.00 | - | 5 | 49 | 29.18% |
| SO260116C00070000 | 2024-05-06 10:50AM EDT | 2026-01-16 | 11.45 | 12.40 | 15.00 | 0.00 | - | 12 | 203 | 27.32% |
| SO260618C00070000 | 2024-05-03 12:31PM EDT | 2026-06-18 | 11.65 | 11.10 | 15.30 | 0.00 | - | 1 | 2 | 25.19% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00070000 | 2024-05-06 1:42PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 918 | 48.05% |
| SO240524P00070000 | 2024-05-07 1:24PM EDT | 2024-05-24 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 27 | 56.84% |
| SO240531P00070000 | 2024-05-02 9:40AM EDT | 2024-05-31 | 0.26 | 0.05 | 1.40 | 0.00 | - | 5 | 2,506 | 60.77% |
| SO240607P00070000 | 2024-04-26 12:17PM EDT | 2024-06-07 | 0.65 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 40.19% |
| SO240621P00070000 | 2024-05-10 10:45AM EDT | 2024-06-21 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | 497 | 24.12% |
| SO240816P00070000 | 2024-05-10 1:52PM EDT | 2024-08-16 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 60 | 1,327 | 19.21% |
| SO241115P00070000 | 2024-05-03 9:44AM EDT | 2024-11-15 | 2.05 | 1.10 | 1.25 | 0.00 | - | 2 | 398 | 19.30% |
| SO250117P00070000 | 2024-05-09 2:14PM EDT | 2025-01-17 | 1.65 | 1.60 | 1.75 | 0.00 | - | 1 | 1,113 | 19.40% |
| SO250620P00070000 | 2024-05-09 9:44AM EDT | 2025-06-20 | 2.90 | 2.60 | 2.80 | 0.00 | - | 2 | 24 | 19.36% |
| SO260116P00070000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.36 | 3.50 | 4.10 | 0.00 | - | 2 | 158 | 19.56% |
