La bourse est fermée
Dow Jones
39 895,92 +337,81 (+0,85 %) Nasdaq
16 739,38 +228,20 (+1,38 %) 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
60 707,76 +4 107,91 (+7,26 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:51PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00069000 | 2024-04-17 11:40AM EDT | 69.00 | 1.60 | 9.20 | 12.40 | 0.00 | - | - | 10 | 53.91% |
| SO240531C00070000 | 2024-04-15 11:17AM EDT | 70.00 | 1.01 | 7.80 | 11.40 | 0.00 | - | 2 | 4 | 86.43% |
| SO240531C00071000 | 2024-05-07 10:04AM EDT | 71.00 | 5.32 | 6.30 | 9.80 | 0.00 | - | 1 | 28 | 69.09% |
| SO240531C00072000 | 2024-05-13 3:40PM EDT | 72.00 | 6.83 | 6.80 | 7.50 | 0.00 | - | 3 | 127 | 31.74% |
| SO240531C00073000 | 2024-04-29 1:34PM EDT | 73.00 | 2.25 | 4.30 | 8.00 | 0.00 | - | 1 | 20 | 62.45% |
| SO240531C00074000 | 2024-05-15 1:40PM EDT | 74.00 | 5.30 | 5.20 | 5.50 | +1.36 | +34.52% | 1 | 35 | 24.71% |
| SO240531C00075000 | 2024-05-14 1:18PM EDT | 75.00 | 3.58 | 3.20 | 5.70 | 0.00 | - | 1 | 179 | 46.29% |
| SO240531C00076000 | 2024-05-15 1:04PM EDT | 76.00 | 3.30 | 2.35 | 3.50 | +0.65 | +24.53% | 2 | 23 | 17.38% |
| SO240531C00077000 | 2024-05-09 2:30PM EDT | 77.00 | 1.40 | 2.20 | 2.50 | 0.00 | - | 2,101 | 2,113 | 13.53% |
| SO240531C00078000 | 2024-05-15 10:12AM EDT | 78.00 | 1.73 | 1.40 | 1.55 | +0.50 | +40.65% | 1 | 32 | 10.43% |
| SO240531C00079000 | 2024-05-15 2:31PM EDT | 79.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 429 | 591 | 10.74% |
| SO240531C00080000 | 2024-05-14 11:38AM EDT | 80.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 40 | 41 | 10.84% |
| SO240531C00081000 | 2024-05-15 2:05PM EDT | 81.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 4 | 1,000 | 12.11% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00062000 | 2024-05-09 10:04AM EDT | 62.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 71.29% |
| SO240531P00063000 | 2024-05-13 2:55PM EDT | 63.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 6 | 67.48% |
| SO240531P00065000 | 2024-05-15 3:10PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 55 | 5 | 50.20% |
| SO240531P00066000 | 2024-05-03 10:26AM EDT | 66.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 5 | 16 | 58.69% |
| SO240531P00067000 | 2024-05-15 10:31AM EDT | 67.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 3 | 5,000 | 50.10% |
| SO240531P00068000 | 2024-04-22 11:55AM EDT | 68.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 2 | 5,008 | 51.12% |
| SO240531P00069000 | 2024-05-14 9:30AM EDT | 69.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 3 | 2,504 | 55.96% |
| SO240531P00070000 | 2024-05-02 9:40AM EDT | 70.00 | 0.26 | 0.05 | 0.55 | 0.00 | - | 5 | 2,506 | 51.76% |
| SO240531P00071000 | 2024-04-22 3:01PM EDT | 71.00 | 1.10 | 0.05 | 0.55 | 0.00 | - | - | 8 | 47.56% |
| SO240531P00072000 | 2024-05-08 12:18PM EDT | 72.00 | 0.18 | 0.05 | 0.35 | 0.00 | - | 1 | 5 | 37.60% |
| SO240531P00073000 | 2024-05-03 2:06PM EDT | 73.00 | 0.49 | 0.05 | 0.55 | 0.00 | - | 1 | 15 | 39.06% |
| SO240531P00074000 | 2024-05-10 3:58PM EDT | 74.00 | 0.14 | 0.05 | 0.15 | -0.06 | -30.00% | 1 | 21 | 23.39% |
| SO240531P00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.19 | 0.05 | 0.20 | -0.21 | -52.50% | 1 | 17 | 21.53% |
| SO240531P00076000 | 2024-05-14 3:10PM EDT | 76.00 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 141 | 19.14% |
| SO240531P00077000 | 2024-05-15 3:19PM EDT | 77.00 | 0.35 | 0.30 | 0.40 | -0.30 | -46.15% | 6 | 9 | 18.21% |
| SO240531P00078000 | 2024-05-15 1:58PM EDT | 78.00 | 0.65 | 0.55 | 0.65 | -0.39 | -37.50% | 23 | 14 | 17.63% |
| SO240531P00079000 | 2024-05-14 11:23AM EDT | 79.00 | 1.70 | 0.90 | 1.10 | 0.00 | - | 4 | 8 | 18.36% |
| SO240531P00080000 | 2024-05-07 1:01PM EDT | 80.00 | 3.98 | 1.60 | 1.75 | 0.00 | - | - | 1 | 20.14% |
