La bourse est fermée
Dow Jones
39 838,54 +280,43 (+0,71 %) Nasdaq
16 729,13 +217,96 (+1,32 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0884 +0,0062 (+0,58 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 350,46 +3 922,07 (+6,95 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:05PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00040000 | 2024-03-22 3:02PM EDT | 40.00 | 30.38 | 30.60 | 33.70 | 0.00 | - | 2 | 1 | 0.00% |
| SO240517C00042500 | 2024-03-22 10:44AM EDT | 42.50 | 28.18 | 28.00 | 31.60 | 0.00 | - | 1 | 2 | 0.00% |
| SO240517C00055000 | 2023-10-23 1:20PM EDT | 55.00 | 12.20 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| SO240517C00057500 | 2024-02-09 3:30PM EDT | 57.50 | 9.54 | 10.60 | 13.90 | 0.00 | - | 5 | 30 | 0.00% |
| SO240517C00059000 | 2024-04-24 12:23PM EDT | 59.00 | 14.50 | 19.40 | 21.80 | 0.00 | - | - | 2 | 199.80% |
| SO240517C00060000 | 2024-05-13 12:34PM EDT | 60.00 | 18.75 | 18.50 | 20.80 | 0.00 | - | 10 | 37 | 197.66% |
| SO240517C00062500 | 2024-05-10 9:41AM EDT | 62.50 | 15.74 | 15.40 | 18.80 | 0.00 | - | 2 | 24 | 167.38% |
| SO240517C00065000 | 2024-05-13 11:03AM EDT | 65.00 | 13.75 | 12.60 | 15.20 | 0.00 | - | 5 | 209 | 198.05% |
| SO240517C00067500 | 2024-05-15 2:17PM EDT | 67.50 | 11.81 | 11.70 | 12.00 | +0.36 | +3.14% | 24 | 485 | 75.00% |
| SO240517C00068000 | 2024-05-03 9:42AM EDT | 68.00 | 7.70 | 10.60 | 11.40 | 0.00 | - | 2 | 6 | 89.45% |
| SO240517C00069000 | 2024-04-24 12:24PM EDT | 69.00 | 4.70 | 8.60 | 12.00 | 0.00 | - | - | 16 | 198.44% |
| SO240517C00070000 | 2024-05-15 11:44AM EDT | 70.00 | 9.28 | 9.20 | 9.40 | +0.38 | +4.27% | 12 | 1,593 | 75.00% |
| SO240517C00071000 | 2024-04-29 9:50AM EDT | 71.00 | 3.50 | 6.60 | 9.20 | 0.00 | - | 1 | 37 | 132.52% |
| SO240517C00072000 | 2024-05-14 12:03PM EDT | 72.00 | 6.65 | 6.80 | 7.50 | 0.00 | - | 1 | 138 | 73.63% |
| SO240517C00072500 | 2024-05-15 2:18PM EDT | 72.50 | 6.80 | 6.70 | 6.90 | -0.10 | -1.45% | 48 | 4,305 | 57.03% |
| SO240517C00073000 | 2024-05-09 1:35PM EDT | 73.00 | 4.57 | 5.30 | 6.40 | 0.00 | - | 19 | 114 | 53.52% |
| SO240517C00074000 | 2024-05-15 11:18AM EDT | 74.00 | 5.80 | 4.20 | 5.50 | +0.97 | +20.08% | 172 | 350 | 57.23% |
| SO240517C00075000 | 2024-05-15 2:26PM EDT | 75.00 | 4.29 | 4.20 | 4.40 | +0.24 | +5.77% | 33 | 2,074 | 39.06% |
| SO240517C00076000 | 2024-05-15 1:51PM EDT | 76.00 | 3.29 | 3.20 | 3.40 | +0.61 | +22.76% | 16 | 102 | 31.64% |
| SO240517C00077000 | 2024-05-15 9:41AM EDT | 77.00 | 2.65 | 2.20 | 2.45 | +0.87 | +48.88% | 2 | 166 | 27.93% |
| SO240517C00077500 | 2024-05-15 2:41PM EDT | 77.50 | 1.86 | 1.70 | 1.90 | +0.55 | +41.98% | 159 | 534 | 19.92% |
| SO240517C00078000 | 2024-05-15 2:43PM EDT | 78.00 | 1.25 | 1.20 | 1.40 | +0.25 | +25.00% | 26 | 182 | 15.82% |
| SO240517C00079000 | 2024-05-15 1:33PM EDT | 79.00 | 0.40 | 0.40 | 0.50 | -0.02 | -4.76% | 174 | 89 | 10.60% |
| SO240517C00080000 | 2024-05-15 2:19PM EDT | 80.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 44 | 952 | 15.92% |
| SO240517C00081000 | 2024-05-14 1:32PM EDT | 81.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 4 | 8 | 23.54% |
| SO240517C00082000 | 2024-05-14 10:34AM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 24.02% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 62.31% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 70.70% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 167.58% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 397.66% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 437.11% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 521.48% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 393.16% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 280.47% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 223.44% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 53 | 256.25% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 211.72% |
| SO240517P00060000 | 2024-05-02 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 619 | 130.47% |
| SO240517P00062500 | 2024-05-09 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 539 | 165.23% |
| SO240517P00064000 | 2024-05-14 2:20PM EDT | 64.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 12 | 151.95% |
| SO240517P00065000 | 2024-05-14 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 303 | 1,357 | 96.88% |
| SO240517P00066000 | 2024-05-14 2:08PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 138 | 90.63% |
| SO240517P00067000 | 2024-05-14 2:39PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 139 | 83.59% |
| SO240517P00067500 | 2024-05-14 2:23PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 1,610 | 80.47% |
| SO240517P00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 116.60% |
| SO240517P00069000 | 2024-05-15 9:40AM EDT | 69.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 35 | 17 | 84.38% |
| SO240517P00070000 | 2024-05-13 3:59PM EDT | 70.00 | 0.08 | 0.00 | 0.05 | -0.02 | -20.00% | 3 | 950 | 64.45% |
| SO240517P00071000 | 2024-05-08 2:24PM EDT | 71.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 24 | 57.81% |
| SO240517P00072000 | 2024-05-07 3:45PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 55 | 51.56% |
| SO240517P00072500 | 2024-05-07 3:24PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 457 | 54.30% |
| SO240517P00073000 | 2024-05-14 9:57AM EDT | 73.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 140 | 137 | 50.78% |
| SO240517P00074000 | 2024-05-15 10:05AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 37 | 148 | 50.78% |
| SO240517P00075000 | 2024-05-14 3:13PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 228 | 51.47% |
| SO240517P00076000 | 2024-05-15 2:17PM EDT | 76.00 | 0.08 | 0.05 | 0.10 | -0.12 | -60.00% | 19 | 139 | 34.96% |
| SO240517P00077000 | 2024-05-15 11:02AM EDT | 77.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 11 | 40 | 30.27% |
| SO240517P00077500 | 2024-05-15 1:33PM EDT | 77.50 | 0.10 | 0.05 | 0.15 | -0.33 | -76.74% | 15 | 43 | 25.68% |
| SO240517P00078000 | 2024-05-15 1:08PM EDT | 78.00 | 0.17 | 0.15 | 0.20 | -0.50 | -74.63% | 43 | 132 | 23.34% |
| SO240517P00079000 | 2024-05-15 1:40PM EDT | 79.00 | 0.65 | 0.55 | 0.70 | -0.80 | -55.17% | 56 | 7 | 29.93% |
| SO240517P00080000 | 2024-05-15 9:37AM EDT | 80.00 | 1.35 | 1.40 | 2.15 | -1.17 | -46.43% | 1 | 1 | 62.40% |
