La bourse ferme dans 2 h 10 min
CAC 40
8 028,11 +35,24 (+0,44 %) Euro Stoxx 50
5 024,42 +40,75 (+0,82 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0852 -0,0002 (-0,02 %) Gold future
2 352,60 +6,80 (+0,29 %) Bitcoin EUR
64 139,32 +1 523,99 (+2,43 %)
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’achatpour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00055000 | 2024-05-21 9:37AM EDT | 55.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SO240628C00074000 | 2024-05-13 9:30AM EDT | 74.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.00% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 75.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240628C00076000 | 2024-05-15 10:21AM EDT | 76.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SO240628C00077000 | 2024-05-31 2:22PM EDT | 77.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| SO240628C00078000 | 2024-05-21 3:33PM EDT | 78.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 0.00% |
| SO240628C00079000 | 2024-05-30 1:02PM EDT | 79.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| SO240628C00080000 | 2024-05-31 9:48AM EDT | 80.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 0.00% |
| SO240628C00081000 | 2024-05-21 3:08PM EDT | 81.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| SO240628C00082000 | 2024-05-31 12:51PM EDT | 82.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3,123 | 3.13% |
| SO240628C00083000 | 2024-05-30 1:11PM EDT | 83.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 3.13% |
| SO240628C00084000 | 2024-05-31 2:23PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 6.25% |
| SO240628C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
Options de ventepour28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| SO240628P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SO240628P00071000 | 2024-05-14 12:25PM EDT | 71.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | - | 100 | 12.50% |
| SO240628P00073000 | 2024-05-31 11:19AM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| SO240628P00074000 | 2024-05-29 9:30AM EDT | 74.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| SO240628P00075000 | 2024-05-31 11:19AM EDT | 75.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 6.25% |
| SO240628P00076000 | 2024-05-31 3:46PM EDT | 76.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 6.25% |
| SO240628P00077000 | 2024-05-30 12:17PM EDT | 77.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
| SO240628P00078000 | 2024-05-31 10:32AM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 3.13% |
| SO240628P00079000 | 2024-05-30 2:45PM EDT | 79.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 1.56% |
| SO240628P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.20% |
