La bourse est fermée
Dow Jones
39 829,64 +271,53 (+0,69 %) Nasdaq
16 724,88 +213,70 (+1,29 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 464,11 +4 060,92 (+7,20 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:03PM EDT. Marché ouvert.
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 37.60 | 41.20 | 0.00 | - | 20 | 9 | 87.50% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 35.10 | 38.70 | 0.00 | - | 4 | 1 | 80.47% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 33.10 | 36.30 | 0.00 | - | 7 | 6 | 102.25% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 23.50 | 27.30 | 30.90 | 0.00 | - | 1 | 12 | 124.22% |
| SO240621C00055000 | 2024-01-31 2:25PM EDT | 55.00 | 15.10 | 10.20 | 15.00 | 0.00 | - | 6 | 10 | 0.00% |
| SO240621C00057500 | 2023-12-28 3:19PM EDT | 57.50 | 13.54 | 9.60 | 13.80 | 0.00 | - | 1 | 74 | 0.00% |
| SO240621C00060000 | 2024-05-07 10:24AM EDT | 60.00 | 16.37 | 19.10 | 19.90 | 0.00 | - | 5 | 43 | 62.99% |
| SO240621C00062500 | 2024-05-15 10:22AM EDT | 62.50 | 17.13 | 16.60 | 16.90 | +9.23 | +116.84% | 2 | 233 | 33.99% |
| SO240621C00065000 | 2024-05-15 2:13PM EDT | 65.00 | 14.33 | 13.80 | 14.50 | +1.33 | +10.23% | 2 | 131 | 35.74% |
| SO240621C00067500 | 2024-05-15 11:56AM EDT | 67.50 | 12.60 | 11.60 | 12.00 | +1.30 | +11.50% | 1 | 222 | 30.08% |
| SO240621C00070000 | 2024-05-15 2:31PM EDT | 70.00 | 9.40 | 9.20 | 9.40 | +1.20 | +14.63% | 14 | 975 | 19.43% |
| SO240621C00072500 | 2024-05-15 1:47PM EDT | 72.50 | 6.80 | 6.60 | 7.00 | +0.37 | +5.75% | 49 | 1,519 | 18.85% |
| SO240621C00075000 | 2024-05-15 1:42PM EDT | 75.00 | 4.28 | 4.30 | 4.50 | +0.49 | +12.93% | 74 | 4,922 | 13.14% |
| SO240621C00077500 | 2024-05-15 1:40PM EDT | 77.50 | 2.35 | 2.30 | 2.45 | +0.20 | +9.30% | 42 | 3,382 | 13.04% |
| SO240621C00080000 | 2024-05-15 2:47PM EDT | 80.00 | 1.05 | 1.00 | 1.10 | +0.20 | +26.67% | 289 | 3,587 | 13.62% |
| SO240621C00082500 | 2024-05-15 2:23PM EDT | 82.50 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 36 | 3,402 | 14.75% |
| SO240621C00085000 | 2024-05-15 12:22PM EDT | 85.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 1 | 1,574 | 15.24% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 34.38% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 106.25% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 121.48% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 98.83% |
| SO240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 11 | 105.08% |
| SO240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 80.08% |
| SO240621P00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 109 | 73.05% |
| SO240621P00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 95 | 66.41% |
| SO240621P00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 168 | 54.10% |
| SO240621P00057500 | 2024-05-08 2:44PM EDT | 57.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 138 | 52.54% |
| SO240621P00060000 | 2024-05-15 10:35AM EDT | 60.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 330 | 48.05% |
| SO240621P00062500 | 2024-04-24 1:48PM EDT | 62.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 498 | 44.43% |
| SO240621P00065000 | 2024-05-13 10:57AM EDT | 65.00 | 0.05 | 0.05 | 0.20 | -0.11 | -68.75% | 3 | 612 | 38.38% |
| SO240621P00067500 | 2024-05-07 1:34PM EDT | 67.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 5 | 673 | 30.47% |
| SO240621P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 0.34 | 0.05 | 0.55 | 0.00 | - | 1 | 497 | 34.72% |
| SO240621P00072500 | 2024-05-15 2:14PM EDT | 72.50 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 1 | 425 | 21.78% |
| SO240621P00075000 | 2024-05-15 12:43PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 1,297 | 3,016 | 18.12% |
| SO240621P00077500 | 2024-05-15 12:52PM EDT | 77.50 | 0.85 | 0.85 | 0.95 | -0.30 | -26.09% | 42 | 221 | 17.07% |
| SO240621P00080000 | 2024-05-15 12:51PM EDT | 80.00 | 2.05 | 2.00 | 2.15 | -0.50 | -19.61% | 6 | 14 | 17.68% |
| SO240621P00082500 | 2024-05-14 9:31AM EDT | 82.50 | 4.36 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 20.94% |
| SO240621P00090000 | 2024-05-14 9:31AM EDT | 90.00 | 11.71 | 9.90 | 12.60 | 0.00 | - | 1 | 0 | 53.27% |
