Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
71,52+0,54 (+0,76%)
Börsenschluss: 04:01PM EST
71,68 +0,16 (+0,22%)
Nachbörse: 07:47PM EST
In the money
Anzeigen:ListeStellage
Strike:70.00
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO231208C000700002023-12-01 1:18PM EST2023-12-081.601.601.75+0.10+6.67%611421.00%
SO231215C000700002023-12-01 1:21PM EST2023-12-151.771.852.00+0.07+4.12%141,12120.14%
SO231222C000700002023-12-01 3:53PM EST2023-12-222.071.852.20+0.47+29.37%2010919.68%
SO231229C000700002023-12-01 3:48PM EST2023-12-292.202.152.55+0.95+76.00%593321.90%
SO240119C000700002023-12-01 3:40PM EST2024-01-192.622.802.90+0.17+6.94%544,19620.04%
SO240216C000700002023-12-01 3:45PM EST2024-02-163.373.403.600.00-661,00921.53%
SO240517C000700002023-12-01 1:24PM EST2024-05-174.704.704.90+0.12+2.62%116321.46%
SO240621C000700002023-12-01 3:58PM EST2024-06-215.205.105.40+0.20+4.00%247721.92%
SO250117C000700002023-12-01 3:51PM EST2025-01-177.107.107.50+0.60+9.23%245122.43%
SO260116C000700002023-12-01 2:42PM EST2026-01-168.717.609.50+0.86+10.96%410621.25%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO231208P000700002023-12-01 10:03AM EST2023-12-080.310.050.15-0.14-31.11%106617.77%
SO231215P000700002023-11-30 1:52PM EST2023-12-150.380.250.350.00-231117.19%
SO231229P000700002023-11-28 2:23PM EST2023-12-290.800.450.550.00-152015.04%
SO240119P000700002023-12-01 12:22PM EST2024-01-190.900.750.90-0.10-10.00%141,32715.06%
SO240216P000700002023-12-01 11:26AM EST2024-02-161.701.401.55+0.05+3.03%1925217.31%
SO240517P000700002023-11-30 12:58PM EST2024-05-172.752.602.700.00-25317.86%
SO240621P000700002023-11-29 10:24AM EST2024-06-213.102.953.200.00-2612718.65%
SO250117P000700002023-12-01 3:18PM EST2025-01-174.904.604.90-0.10-2.00%156718.81%
SO260116P000700002023-11-02 1:56PM EST2026-01-167.104.008.500.00-1122.57%