Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.122,91 +519,14 (+1,46%)
The Southern Company (SO)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EST
Nachbörse:
Strike:70.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO231208C00070000 | 2023-12-01 1:18PM EST | 2023-12-08 | 1.60 | 1.60 | 1.75 | +0.10 | +6.67% | 6 | 114 | 21.00% |
| SO231215C00070000 | 2023-12-01 1:21PM EST | 2023-12-15 | 1.77 | 1.85 | 2.00 | +0.07 | +4.12% | 14 | 1,121 | 20.14% |
| SO231222C00070000 | 2023-12-01 3:53PM EST | 2023-12-22 | 2.07 | 1.85 | 2.20 | +0.47 | +29.37% | 20 | 109 | 19.68% |
| SO231229C00070000 | 2023-12-01 3:48PM EST | 2023-12-29 | 2.20 | 2.15 | 2.55 | +0.95 | +76.00% | 59 | 33 | 21.90% |
| SO240119C00070000 | 2023-12-01 3:40PM EST | 2024-01-19 | 2.62 | 2.80 | 2.90 | +0.17 | +6.94% | 54 | 4,196 | 20.04% |
| SO240216C00070000 | 2023-12-01 3:45PM EST | 2024-02-16 | 3.37 | 3.40 | 3.60 | 0.00 | - | 66 | 1,009 | 21.53% |
| SO240517C00070000 | 2023-12-01 1:24PM EST | 2024-05-17 | 4.70 | 4.70 | 4.90 | +0.12 | +2.62% | 1 | 163 | 21.46% |
| SO240621C00070000 | 2023-12-01 3:58PM EST | 2024-06-21 | 5.20 | 5.10 | 5.40 | +0.20 | +4.00% | 2 | 477 | 21.92% |
| SO250117C00070000 | 2023-12-01 3:51PM EST | 2025-01-17 | 7.10 | 7.10 | 7.50 | +0.60 | +9.23% | 2 | 451 | 22.43% |
| SO260116C00070000 | 2023-12-01 2:42PM EST | 2026-01-16 | 8.71 | 7.60 | 9.50 | +0.86 | +10.96% | 4 | 106 | 21.25% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO231208P00070000 | 2023-12-01 10:03AM EST | 2023-12-08 | 0.31 | 0.05 | 0.15 | -0.14 | -31.11% | 10 | 66 | 17.77% |
| SO231215P00070000 | 2023-11-30 1:52PM EST | 2023-12-15 | 0.38 | 0.25 | 0.35 | 0.00 | - | 2 | 311 | 17.19% |
| SO231229P00070000 | 2023-11-28 2:23PM EST | 2023-12-29 | 0.80 | 0.45 | 0.55 | 0.00 | - | 15 | 20 | 15.04% |
| SO240119P00070000 | 2023-12-01 12:22PM EST | 2024-01-19 | 0.90 | 0.75 | 0.90 | -0.10 | -10.00% | 14 | 1,327 | 15.06% |
| SO240216P00070000 | 2023-12-01 11:26AM EST | 2024-02-16 | 1.70 | 1.40 | 1.55 | +0.05 | +3.03% | 19 | 252 | 17.31% |
| SO240517P00070000 | 2023-11-30 12:58PM EST | 2024-05-17 | 2.75 | 2.60 | 2.70 | 0.00 | - | 2 | 53 | 17.86% |
| SO240621P00070000 | 2023-11-29 10:24AM EST | 2024-06-21 | 3.10 | 2.95 | 3.20 | 0.00 | - | 26 | 127 | 18.65% |
| SO250117P00070000 | 2023-12-01 3:18PM EST | 2025-01-17 | 4.90 | 4.60 | 4.90 | -0.10 | -2.00% | 1 | 567 | 18.81% |
| SO260116P00070000 | 2023-11-02 1:56PM EST | 2026-01-16 | 7.10 | 4.00 | 8.50 | 0.00 | - | 1 | 1 | 22.57% |
