SO - The Southern Company
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:70.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230602C00070000 | 2023-05-26 3:49PM EDT | 2023-06-02 | 0.47 | 0.40 | 0.55 | -0.33 | -41.25% | 39 | 20 | 22.07% |
| SO230609C00070000 | 2023-05-26 2:53PM EDT | 2023-06-09 | 0.80 | 0.75 | 0.95 | -1.05 | -56.76% | 27 | 1 | 22.80% |
| SO230616C00070000 | 2023-05-26 3:37PM EDT | 2023-06-16 | 1.25 | 1.10 | 1.20 | -0.45 | -26.47% | 101 | 1,859 | 22.27% |
| SO230623C00070000 | 2023-05-26 12:10PM EDT | 2023-06-23 | 1.20 | 1.20 | 1.55 | -1.27 | -51.42% | 3 | 3 | 23.83% |
| SO230630C00070000 | 2023-05-25 12:54PM EDT | 2023-06-30 | 1.80 | 1.40 | 1.75 | 0.00 | - | 3 | 43 | 23.61% |
| SO230721C00070000 | 2023-05-26 3:37PM EDT | 2023-07-21 | 2.20 | 2.05 | 2.20 | -0.35 | -13.73% | 12 | 74 | 22.74% |
| SO230818C00070000 | 2023-05-26 2:02PM EDT | 2023-08-18 | 2.65 | 2.65 | 2.80 | -0.30 | -10.17% | 29 | 3,499 | 23.05% |
| SO231117C00070000 | 2023-05-18 2:33PM EDT | 2023-11-17 | 5.20 | 4.00 | 4.40 | 0.00 | - | 3 | 68 | 24.28% |
| SO240119C00070000 | 2023-05-26 9:53AM EDT | 2024-01-19 | 5.00 | 4.80 | 5.10 | -0.44 | -8.09% | 22 | 1,428 | 23.94% |
| SO250117C00070000 | 2023-05-26 12:31PM EDT | 2025-01-17 | 7.76 | 7.70 | 8.20 | -1.30 | -14.35% | 1 | 169 | 23.78% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230602P00070000 | 2023-05-26 1:06PM EDT | 2023-06-02 | 1.18 | 0.90 | 1.05 | +0.31 | +35.63% | 27 | 29 | 21.19% |
| SO230609P00070000 | 2023-05-25 12:15PM EDT | 2023-06-09 | 1.05 | 1.15 | 1.35 | 0.00 | - | 3 | 32 | 20.26% |
| SO230616P00070000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 1.49 | 1.45 | 1.55 | +0.15 | +11.19% | 38 | 2,192 | 19.46% |
| SO230623P00070000 | 2023-05-23 3:33PM EDT | 2023-06-23 | 0.99 | 1.45 | 1.80 | 0.00 | - | 1 | 4 | 20.09% |
| SO230630P00070000 | 2023-05-26 2:57PM EDT | 2023-06-30 | 1.78 | 1.60 | 1.95 | +0.58 | +48.33% | 1 | 11 | 19.70% |
| SO230721P00070000 | 2023-05-26 2:31PM EDT | 2023-07-21 | 2.30 | 2.10 | 2.25 | +0.30 | +15.00% | 26 | 49 | 18.29% |
| SO230818P00070000 | 2023-05-26 2:48PM EDT | 2023-08-18 | 2.92 | 2.70 | 2.95 | +0.47 | +19.18% | 13 | 442 | 20.19% |
| SO231117P00070000 | 2023-05-26 10:49AM EDT | 2023-11-17 | 4.00 | 3.80 | 4.10 | +1.45 | +56.86% | 25 | 50 | 19.96% |
| SO240119P00070000 | 2023-05-26 10:10AM EDT | 2024-01-19 | 4.59 | 4.50 | 4.70 | +0.45 | +10.87% | 3 | 140 | 19.79% |
| SO250117P00070000 | 2023-05-25 10:48AM EDT | 2025-01-17 | 6.84 | 7.00 | 7.80 | 0.00 | - | 20 | 159 | 21.18% |
