La bourse ferme dans 2 h 58 min
CAC 40
8 027,50 +34,63 (+0,43 %) Euro Stoxx 50
5 021,29 +37,62 (+0,75 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0851 -0,0004 (-0,03 %) Gold future
2 348,30 +2,50 (+0,11 %) Bitcoin EUR
63 973,03 +1 242,91 (+1,98 %)
The Southern Company (SO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614C00073000 | 2024-05-03 3:31PM EDT | 73.00 | 3.11 | 5.50 | 9.30 | 0.00 | - | 1 | 0 | 89.16% |
| SO240614C00075000 | 2024-05-30 1:01PM EDT | 75.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| SO240614C00076000 | 2024-05-30 10:14AM EDT | 76.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SO240614C00077000 | 2024-05-28 12:51PM EDT | 77.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| SO240614C00078000 | 2024-05-31 10:59AM EDT | 78.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| SO240614C00079000 | 2024-05-31 12:50PM EDT | 79.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| SO240614C00080000 | 2024-05-31 3:06PM EDT | 80.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 16 | 67 | 0.00% |
| SO240614C00081000 | 2024-05-31 3:35PM EDT | 81.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 1.56% |
| SO240614C00082000 | 2024-05-24 3:31PM EDT | 82.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 3.13% |
| SO240614C00083000 | 2024-05-31 1:12PM EDT | 83.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| SO240614C00084000 | 2024-05-22 2:26PM EDT | 84.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 100 | 6.25% |
Options de ventepour14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614P00063000 | 2024-05-31 11:45AM EDT | 63.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 29 | 25.00% |
| SO240614P00064000 | 2024-05-30 10:40AM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SO240614P00072000 | 2024-05-08 11:31AM EDT | 72.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| SO240614P00073000 | 2024-05-17 3:47PM EDT | 73.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 12.50% |
| SO240614P00075000 | 2024-05-30 10:07AM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 100 | 12.50% |
| SO240614P00076000 | 2024-05-31 2:47PM EDT | 76.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 84 | 6.25% |
| SO240614P00077000 | 2024-05-31 9:38AM EDT | 77.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 6.25% |
| SO240614P00078000 | 2024-05-31 9:38AM EDT | 78.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 3.13% |
| SO240614P00079000 | 2024-05-31 11:26AM EDT | 79.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SO240614P00080000 | 2024-05-28 2:02PM EDT | 80.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| SO240614P00083000 | 2024-05-29 11:21AM EDT | 83.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
