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
56.449,73 -2.294,66 (-3,91%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:75.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00075000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 3.34 | 1.35 | 5.20 | +0.34 | +11.33% | 23 | 47 | 63.67% |
| SO240517C00075000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 3.40 | 3.00 | 5.00 | +0.08 | +2.41% | 16 | 2,137 | 70.51% |
| SO240524C00075000 | 2024-05-09 2:08PM EDT | 2024-05-24 | 3.00 | 1.40 | 5.10 | 0.00 | - | 4 | 46 | 53.22% |
| SO240531C00075000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 3.30 | 1.65 | 3.60 | 0.00 | - | 12 | 179 | 20.66% |
| SO240607C00075000 | 2024-05-08 3:56PM EDT | 2024-06-07 | 2.89 | 2.45 | 3.50 | 0.00 | - | 1 | 4 | 16.33% |
| SO240614C00075000 | 2024-05-03 3:53PM EDT | 2024-06-14 | 1.87 | 3.30 | 3.60 | 0.00 | - | 10 | 0 | 16.14% |
| SO240621C00075000 | 2024-05-10 3:17PM EDT | 2024-06-21 | 3.70 | 3.40 | 3.60 | +0.10 | +2.78% | 36 | 5,023 | 14.77% |
| SO240816C00075000 | 2024-05-10 11:52AM EDT | 2024-08-16 | 4.70 | 4.70 | 6.90 | +0.10 | +2.17% | 4 | 1,748 | 32.59% |
| SO241115C00075000 | 2024-05-10 1:16PM EDT | 2024-11-15 | 5.96 | 5.60 | 6.20 | +0.51 | +9.36% | 5 | 640 | 20.23% |
| SO250117C00075000 | 2024-05-10 3:02PM EDT | 2025-01-17 | 6.75 | 6.00 | 6.80 | +0.20 | +3.05% | 6 | 2,056 | 19.97% |
| SO250620C00075000 | 2024-05-10 3:06PM EDT | 2025-06-20 | 8.50 | 7.90 | 8.70 | +1.10 | +14.86% | 67 | 19 | 21.80% |
| SO260116C00075000 | 2024-05-08 12:06PM EDT | 2026-01-16 | 8.89 | 9.20 | 9.80 | 0.00 | - | 1 | 141 | 20.53% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 10.15 | 9.90 | 10.60 | +5.55 | +120.65% | 1 | 22 | 20.21% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00075000 | 2024-05-08 1:50PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 1,032 | 54.69% |
| SO240517P00075000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 2 | 226 | 25.39% |
| SO240524P00075000 | 2024-05-09 1:08PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 143 | 19.92% |
| SO240531P00075000 | 2024-05-09 3:25PM EDT | 2024-05-31 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 17 | 18.56% |
| SO240607P00075000 | 2024-05-10 11:02AM EDT | 2024-06-07 | 0.45 | 0.35 | 0.50 | -0.30 | -40.00% | 1 | 11 | 18.65% |
| SO240621P00075000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.70 | -0.14 | -20.00% | 6 | 406 | 17.80% |
| SO240816P00075000 | 2024-05-10 3:07PM EDT | 2024-08-16 | 1.25 | 1.25 | 1.40 | -0.17 | -11.97% | 11 | 599 | 16.87% |
| SO241115P00075000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 2.36 | 2.30 | 2.50 | -0.14 | -5.60% | 1 | 29 | 17.58% |
| SO250117P00075000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 2.98 | 2.85 | 3.10 | -0.02 | -0.67% | 100 | 550 | 17.71% |
| SO250620P00075000 | 2024-05-07 3:28PM EDT | 2025-06-20 | 4.50 | 1.55 | 6.40 | 0.00 | - | 404 | 413 | 24.48% |
| SO260116P00075000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 6.00 | 4.90 | 5.30 | 0.00 | - | 2 | 15 | 17.06% |
| SO260618P00075000 | 2024-05-07 3:29PM EDT | 2026-06-18 | 6.11 | 4.30 | 6.20 | 0.00 | - | 3 | 6 | 17.35% |
