La bourse est fermée
Dow Jones
39 841,69 +283,58 (+0,72 %) Nasdaq
16 732,61 +221,43 (+1,34 %) 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
60 174,57 +3 745,77 (+6,64 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:12PM EDT. Marché ouvert.
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607C00068000 | 2024-05-09 12:08PM EDT | 68.00 | 9.60 | 9.30 | 13.20 | 0.00 | - | 1 | 1 | 77.69% |
| SO240607C00071000 | 2024-05-13 12:40PM EDT | 71.00 | 7.81 | 6.60 | 10.10 | 0.00 | - | 1 | 1 | 62.50% |
| SO240607C00072000 | 2024-05-02 12:02PM EDT | 72.00 | 3.20 | 5.30 | 7.50 | 0.00 | - | - | 6 | 24.76% |
| SO240607C00073000 | 2024-05-02 9:52AM EDT | 73.00 | 2.86 | 5.00 | 7.70 | 0.00 | - | - | 5 | 47.12% |
| SO240607C00074000 | 2024-05-15 1:44PM EDT | 74.00 | 5.40 | 4.70 | 5.40 | +0.76 | +16.38% | 9 | 56 | 14.26% |
| SO240607C00075000 | 2024-05-08 3:56PM EDT | 75.00 | 2.89 | 4.20 | 4.50 | 0.00 | - | 1 | 4 | 16.26% |
| SO240607C00076000 | 2024-05-14 11:25AM EDT | 76.00 | 2.70 | 3.20 | 3.50 | 0.00 | - | 2 | 20 | 13.33% |
| SO240607C00077000 | 2024-05-14 2:40PM EDT | 77.00 | 2.68 | 2.30 | 2.50 | +0.63 | +30.73% | 1 | 28 | 10.30% |
| SO240607C00078000 | 2024-05-15 12:22PM EDT | 78.00 | 1.50 | 1.55 | 1.70 | +0.20 | +15.38% | 1 | 55 | 10.47% |
| SO240607C00079000 | 2024-05-15 2:23PM EDT | 79.00 | 1.09 | 0.95 | 1.10 | +0.29 | +36.25% | 13 | 2,323 | 11.13% |
| SO240607C00080000 | 2024-05-14 12:30PM EDT | 80.00 | 0.73 | 0.60 | 0.70 | +0.28 | +62.22% | 1 | 21 | 12.06% |
| SO240607C00081000 | 2024-05-13 3:30PM EDT | 81.00 | 0.26 | 0.35 | 0.40 | 0.00 | - | 3 | 4 | 12.35% |
| SO240607C00082000 | 2024-05-15 11:17AM EDT | 82.00 | 0.22 | 0.15 | 0.25 | -0.03 | -12.00% | 6 | 7 | 13.33% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240607P00066000 | 2024-05-13 3:30PM EDT | 66.00 | 0.06 | 0.05 | 0.55 | 0.00 | - | 3 | 3 | 57.86% |
| SO240607P00069000 | 2024-04-29 1:54PM EDT | 69.00 | 0.32 | 0.05 | 0.55 | 0.00 | - | - | 1 | 47.27% |
| SO240607P00070000 | 2024-05-15 9:43AM EDT | 70.00 | 0.10 | 0.05 | 0.20 | -0.55 | -84.62% | 6 | 1 | 33.35% |
| SO240607P00071000 | 2024-05-06 2:33PM EDT | 71.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 2 | 40.19% |
| SO240607P00072000 | 2024-05-13 3:30PM EDT | 72.00 | 0.14 | 0.05 | 0.50 | 0.00 | - | 3 | 10 | 35.50% |
| SO240607P00073000 | 2024-05-14 10:10AM EDT | 73.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 1 | 112 | 22.71% |
| SO240607P00074000 | 2024-05-13 11:47AM EDT | 74.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 110 | 114 | 21.39% |
| SO240607P00075000 | 2024-05-15 10:12AM EDT | 75.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 12 | 19.53% |
| SO240607P00076000 | 2024-05-14 1:44PM EDT | 76.00 | 0.54 | 0.25 | 0.35 | 0.00 | - | 78 | 110 | 18.31% |
| SO240607P00077000 | 2024-05-14 2:53PM EDT | 77.00 | 0.75 | 0.40 | 0.55 | 0.00 | - | 30 | 124 | 17.92% |
| SO240607P00078000 | 2024-05-14 2:31PM EDT | 78.00 | 1.20 | 0.70 | 0.85 | 0.00 | - | 11 | 9 | 17.80% |
