La bourse est fermée
Dow Jones
39 915,68 +357,57 (+0,90 %) Nasdaq
16 742,63 +231,45 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 641,31 +4 079,18 (+7,21 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:58PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00068000 | 2024-05-06 1:38PM EDT | 68.00 | 8.18 | 10.10 | 11.50 | 0.00 | - | 1 | 0 | 44.92% |
| SO240524C00069000 | 2024-05-07 2:54PM EDT | 69.00 | 8.00 | 9.70 | 10.50 | 0.00 | - | 2 | 9 | 41.02% |
| SO240524C00070000 | 2024-04-24 10:11AM EDT | 70.00 | 3.69 | 8.40 | 10.80 | 0.00 | - | 1 | 2 | 93.41% |
| SO240524C00071000 | 2024-05-15 3:41PM EDT | 71.00 | 8.50 | 8.20 | 9.20 | +4.24 | +99.53% | 3 | 289 | 69.04% |
| SO240524C00072000 | 2024-05-13 10:33AM EDT | 72.00 | 6.75 | 7.20 | 7.40 | 0.00 | - | 10 | 130 | 0.00% |
| SO240524C00073000 | 2024-05-06 2:29PM EDT | 73.00 | 3.59 | 6.20 | 6.40 | 0.00 | - | 1 | 116 | 0.00% |
| SO240524C00074000 | 2024-05-15 2:58PM EDT | 74.00 | 5.40 | 5.20 | 5.50 | +1.32 | +32.35% | 1 | 73 | 23.05% |
| SO240524C00075000 | 2024-05-09 2:08PM EDT | 75.00 | 3.00 | 4.20 | 4.40 | 0.00 | - | 3 | 46 | 0.00% |
| SO240524C00076000 | 2024-05-14 12:46PM EDT | 76.00 | 3.00 | 3.20 | 4.30 | 0.00 | - | 1 | 25 | 41.60% |
| SO240524C00077000 | 2024-05-15 2:23PM EDT | 77.00 | 2.45 | 2.00 | 2.40 | +0.55 | +28.95% | 1 | 1,127 | 0.00% |
| SO240524C00078000 | 2024-05-15 11:54AM EDT | 78.00 | 1.27 | 1.30 | 1.45 | +0.17 | +15.45% | 5 | 214 | 0.00% |
| SO240524C00079000 | 2024-05-15 1:52PM EDT | 79.00 | 0.60 | 0.60 | 0.70 | +0.10 | +20.00% | 34 | 124 | 8.16% |
| SO240524C00080000 | 2024-05-15 11:54AM EDT | 80.00 | 0.22 | 0.20 | 0.30 | -0.08 | -26.67% | 8 | 105 | 9.96% |
| SO240524C00081000 | 2024-05-15 12:27PM EDT | 81.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 51 | 254 | 12.21% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00065000 | 2024-05-06 1:31PM EDT | 65.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 2 | 6 | 78.81% |
| SO240524P00066000 | 2024-04-23 12:10PM EDT | 66.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 75.59% |
| SO240524P00067000 | 2024-04-25 1:08PM EDT | 67.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 70.70% |
| SO240524P00068000 | 2024-04-16 9:32AM EDT | 68.00 | 1.85 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 55.47% |
| SO240524P00069000 | 2024-05-06 1:31PM EDT | 69.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 10 | 26 | 62.31% |
| SO240524P00070000 | 2024-05-07 1:24PM EDT | 70.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 27 | 57.42% |
| SO240524P00071000 | 2024-05-07 10:38AM EDT | 71.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 29 | 52.54% |
| SO240524P00072000 | 2024-05-07 2:40PM EDT | 72.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 16 | 51.76% |
| SO240524P00073000 | 2024-05-08 12:01PM EDT | 73.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 9 | 41 | 51.66% |
| SO240524P00074000 | 2024-05-15 11:13AM EDT | 74.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 12 | 212 | 33.50% |
| SO240524P00075000 | 2024-05-15 12:05PM EDT | 75.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 143 | 26.56% |
| SO240524P00076000 | 2024-05-15 10:46AM EDT | 76.00 | 0.14 | 0.10 | 0.20 | -0.11 | -44.00% | 15 | 153 | 23.93% |
| SO240524P00077000 | 2024-05-15 9:35AM EDT | 77.00 | 0.25 | 0.20 | 0.30 | -0.18 | -41.86% | 54 | 144 | 21.88% |
| SO240524P00078000 | 2024-05-15 10:41AM EDT | 78.00 | 0.40 | 0.40 | 0.50 | -0.40 | -50.00% | 2 | 24 | 20.75% |
| SO240524P00079000 | 2024-05-15 11:13AM EDT | 79.00 | 0.86 | 0.85 | 0.95 | -0.52 | -37.68% | 16 | 8 | 22.32% |
| SO240524P00080000 | 2024-05-15 12:05PM EDT | 80.00 | 1.74 | 1.50 | 1.65 | -0.43 | -19.82% | 6 | 6 | 25.93% |
