Deutsche Märkte geschlossen
Nikkei 225
38.202,37 -632,73 (-1,63%) Dow Jones 30
39.029,46 +145,20 (+0,37%) Bitcoin EUR
58.126,55 -686,61 (-1,17%) CMC Crypto 200
1.326,69 +32,02 (+2,47%) Nasdaq Compositive
16.284,82 -47,74 (-0,29%) S&P 500
5.184,57 -3,13 (-0,06%)
The Southern Company (SO)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:12PM EDT. Markt geöffnet.
Strike:80.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 3 | 28.52% |
| SO240517C00080000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 897 | 17.58% |
| SO240531C00080000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 0.13 | 0.15 | 0.25 | 0.00 | - | 3 | 3 | 13.48% |
| SO240621C00080000 | 2024-05-08 2:27PM EDT | 2024-06-21 | 0.65 | 0.60 | 0.65 | +0.16 | +32.65% | 85 | 2,508 | 14.72% |
| SO240816C00080000 | 2024-05-08 2:16PM EDT | 2024-08-16 | 1.70 | 1.65 | 1.70 | +0.15 | +9.68% | 68 | 377 | 16.96% |
| SO241115C00080000 | 2024-05-08 2:29PM EDT | 2024-11-15 | 2.95 | 2.85 | 3.00 | +0.75 | +34.09% | 11 | 223 | 18.28% |
| SO250117C00080000 | 2024-05-08 1:29PM EDT | 2025-01-17 | 3.52 | 3.40 | 3.60 | +0.42 | +13.55% | 13 | 1,486 | 18.21% |
| SO250620C00080000 | 2024-05-08 11:11AM EDT | 2025-06-20 | 4.71 | 4.70 | 5.00 | +0.25 | +5.61% | 1 | 108 | 18.68% |
| SO260116C00080000 | 2024-05-07 3:45PM EDT | 2026-01-16 | 6.00 | 6.20 | 7.90 | 0.00 | - | 14 | 146 | 22.39% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00080000 | 2024-01-05 1:35PM EDT | 2024-05-17 | 9.30 | 9.50 | 14.10 | 0.00 | - | 4 | 4 | 202.25% |
| SO240621P00080000 | 2024-05-06 12:38PM EDT | 2024-06-21 | 3.90 | 3.40 | 3.80 | -0.80 | -17.02% | 1 | 10 | 20.74% |
| SO240816P00080000 | 2024-05-08 9:43AM EDT | 2024-08-16 | 4.40 | 4.00 | 4.20 | -0.30 | -6.38% | 1 | 7 | 16.49% |
| SO241115P00080000 | 2024-05-07 3:56PM EDT | 2024-11-15 | 5.49 | 4.80 | 5.20 | 0.00 | - | 2 | 10 | 16.59% |
| SO250117P00080000 | 2024-05-08 12:57PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.70 | -0.40 | -6.78% | 3 | 11 | 16.37% |
| SO250620P00080000 | 2024-04-22 12:05PM EDT | 2025-06-20 | 9.60 | 6.40 | 6.70 | 0.00 | - | 15 | 17 | 16.02% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 11.70 | 6.00 | 7.70 | 0.00 | - | 4 | 43 | 15.53% |
