La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 815,92 -570,17 (-1,49 %) EUR/USD
1,0669 -0,0003 (-0,03 %) Gold future
2 302,60 -0,30 (-0,01 %) Bitcoin EUR
56 812,02 -3 201,80 (-5,34 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00067000 | 2024-04-26 12:23PM EDT | 67.00 | 6.70 | 4.60 | 8.60 | 0.00 | - | 98 | 109 | 55.86% |
| SO240503C00068000 | 2024-04-25 3:05PM EDT | 68.00 | 5.94 | 3.60 | 7.60 | 0.00 | - | 4 | 6 | 145.80% |
| SO240503C00069000 | 2024-04-26 2:19PM EDT | 69.00 | 4.90 | 2.60 | 6.60 | 0.00 | - | 20 | 41 | 132.86% |
| SO240503C00070000 | 2024-04-23 2:37PM EDT | 70.00 | 3.40 | 1.60 | 5.70 | 0.00 | - | 8 | 123 | 123.24% |
| SO240503C00071000 | 2024-04-29 10:36AM EDT | 71.00 | 3.18 | 0.60 | 4.90 | 0.00 | - | 292 | 246 | 116.41% |
| SO240503C00072000 | 2024-04-29 2:46PM EDT | 72.00 | 2.40 | 1.60 | 1.90 | 0.00 | - | 70 | 2,398 | 31.93% |
| SO240503C00073000 | 2024-04-30 2:04PM EDT | 73.00 | 1.65 | 0.00 | 2.50 | -0.02 | -1.20% | 13 | 349 | 73.29% |
| SO240503C00074000 | 2024-04-30 11:15AM EDT | 74.00 | 0.64 | 0.00 | 0.70 | -0.31 | -32.63% | 6 | 392 | 30.18% |
| SO240503C00075000 | 2024-04-30 1:44PM EDT | 75.00 | 0.25 | 0.10 | 0.40 | -0.21 | -45.65% | 40 | 180 | 31.35% |
| SO240503C00076000 | 2024-04-30 1:40PM EDT | 76.00 | 0.18 | 0.00 | 0.15 | -0.02 | -10.00% | 52 | 96 | 28.71% |
| SO240503C00077000 | 2024-04-29 1:02PM EDT | 77.00 | 0.05 | 0.00 | 1.85 | 0.00 | - | 11 | 15 | 71.83% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00062000 | 2024-04-19 10:38AM EDT | 62.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 10 | 13 | 157.81% |
| SO240503P00064000 | 2024-04-15 2:29PM EDT | 64.00 | 0.25 | 0.00 | 1.75 | 0.00 | - | - | 4 | 137.01% |
| SO240503P00066000 | 2024-04-15 10:01AM EDT | 66.00 | 0.35 | 0.00 | 1.80 | 0.00 | - | 5 | 23 | 117.48% |
| SO240503P00067000 | 2024-04-23 11:25AM EDT | 67.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 115.23% |
| SO240503P00068000 | 2024-04-23 11:53AM EDT | 68.00 | 0.07 | 0.00 | 1.80 | 0.00 | - | 3 | 36 | 96.29% |
| SO240503P00069000 | 2024-04-23 12:41PM EDT | 69.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 36 | 41.41% |
| SO240503P00070000 | 2024-04-29 10:00AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 29.10% |
| SO240503P00071000 | 2024-04-29 9:40AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 46 | 26.37% |
| SO240503P00072000 | 2024-04-30 2:41PM EDT | 72.00 | 0.07 | 0.05 | 0.25 | -0.03 | -30.00% | 652 | 172 | 25.68% |
| SO240503P00073000 | 2024-04-30 3:17PM EDT | 73.00 | 0.25 | 0.35 | 0.50 | 0.00 | - | 53 | 145 | 23.63% |
| SO240503P00074000 | 2024-04-30 3:53PM EDT | 74.00 | 0.75 | 0.30 | 1.15 | +0.22 | +41.51% | 5 | 50 | 28.52% |
| SO240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 1.55 | 1.55 | 1.70 | -0.25 | -13.89% | 1 | 0 | 22.95% |
