Deutsche Märkte geschlossen

The Southern Company (SO)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,75+0,58 (+0,75%)
Börsenschluss: 04:00PM EDT
77,17 -0,58 (-0,75%)
Nachbörse: 06:00PM EDT
In the money
Anzeigen:ListeStellage
Strike:75.00
Callsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240531C000750002024-05-23 3:45PM EDT2024-05-312.501.553.900.00-121257.96%
SO240607C000750002024-05-16 3:53PM EDT2024-06-075.262.004.600.00-2052.69%
SO240614C000750002024-05-23 12:52PM EDT2024-06-143.201.305.000.00-1448.44%
SO240621C000750002024-05-24 12:17PM EDT2024-06-213.333.203.80+0.13+4.06%22,48225.95%
SO240628C000750002024-05-16 10:35AM EDT2024-06-284.701.455.200.00-1039.40%
SO240719C000750002024-05-24 2:51PM EDT2024-07-194.002.504.10-1.40-25.93%1921.02%
SO240816C000750002024-05-24 1:22PM EDT2024-08-164.702.504.80+0.10+2.17%101,84022.32%
SO241115C000750002024-05-24 9:55AM EDT2024-11-155.705.807.10-0.20-3.39%2464026.73%
SO250117C000750002024-05-23 3:45PM EDT2025-01-176.256.306.800.00-412,09321.66%
SO250620C000750002024-05-24 3:19PM EDT2025-06-207.937.808.30-0.07-0.88%28621.72%
SO260116C000750002024-05-23 9:35AM EDT2026-01-169.719.1010.500.00-114323.24%
SO260618C000750002024-05-10 9:30AM EDT2026-06-1810.157.5012.500.00-12325.41%
Putsfür31. Mai 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SO240531P000750002024-05-24 10:45AM EDT2024-05-310.100.050.20-0.03-23.08%292726.86%
SO240607P000750002024-05-24 12:27PM EDT2024-06-070.180.100.20-0.07-28.00%32018.21%
SO240614P000750002024-05-24 11:58AM EDT2024-06-140.300.200.35+0.05+20.00%566517.97%
SO240621P000750002024-05-24 3:41PM EDT2024-06-210.350.300.40-0.15-30.00%1125,69616.33%
SO240628P000750002024-05-15 3:41PM EDT2024-06-280.450.400.500.00--4016.02%
SO240719P000750002024-05-23 3:49PM EDT2024-07-190.750.650.750.00-42515.24%
SO240816P000750002024-05-24 9:48AM EDT2024-08-161.151.001.15+0.05+4.55%1571215.59%
SO241115P000750002024-05-17 3:59PM EDT2024-11-151.772.002.950.00-111119.90%
SO250117P000750002024-05-15 11:07AM EDT2025-01-172.602.103.400.00-2167018.95%
SO250620P000750002024-05-24 11:48AM EDT2025-06-203.802.556.40+0.32+9.20%3050624.49%
SO260116P000750002024-05-15 1:41PM EDT2026-01-164.804.705.400.00-41817.15%
SO260618P000750002024-05-15 1:17PM EDT2026-06-185.463.008.000.00-3921.36%