La bourse est fermée
Dow Jones
39 836,04 +277,93 (+0,70 %) Nasdaq
16 729,07 +217,89 (+1,32 %) 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
60 167,85 +3 757,43 (+6,66 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:07PM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 35.39 | 38.10 | 41.00 | 0.00 | - | 22 | 3 | 70.90% |
| SO240816C00042500 | 2024-05-03 9:34AM EDT | 42.50 | 33.21 | 35.10 | 38.60 | 0.00 | - | 7 | 4 | 104.49% |
| SO240816C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 30.64 | 32.30 | 35.30 | 0.00 | - | 6 | 1 | 81.88% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 0.00% |
| SO240816C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 19.18 | 19.30 | 20.30 | 0.00 | - | 11 | 23 | 46.90% |
| SO240816C00062500 | 2024-05-15 10:22AM EDT | 62.50 | 17.38 | 16.90 | 17.30 | +8.48 | +95.28% | 2 | 86 | 34.13% |
| SO240816C00065000 | 2024-05-07 3:09PM EDT | 65.00 | 12.00 | 14.40 | 14.90 | 0.00 | - | 11 | 374 | 31.28% |
| SO240816C00067500 | 2024-05-13 1:37PM EDT | 67.50 | 11.50 | 12.10 | 12.40 | 0.00 | - | 2 | 327 | 26.76% |
| SO240816C00070000 | 2024-05-15 2:40PM EDT | 70.00 | 9.92 | 9.80 | 10.00 | +0.56 | +5.98% | 188 | 849 | 23.44% |
| SO240816C00072500 | 2024-05-15 2:30PM EDT | 72.50 | 7.68 | 7.50 | 7.70 | +0.39 | +5.35% | 25 | 1,106 | 20.74% |
| SO240816C00075000 | 2024-05-15 1:56PM EDT | 75.00 | 5.54 | 5.50 | 5.70 | +0.26 | +4.92% | 198 | 1,794 | 19.59% |
| SO240816C00077500 | 2024-05-15 1:59PM EDT | 77.50 | 3.73 | 3.70 | 3.90 | +0.33 | +9.71% | 51 | 1,590 | 18.23% |
| SO240816C00080000 | 2024-05-15 2:33PM EDT | 80.00 | 2.35 | 2.30 | 2.45 | +0.21 | +9.81% | 246 | 444 | 17.19% |
| SO240816C00082500 | 2024-05-15 1:56PM EDT | 82.50 | 1.31 | 1.30 | 1.45 | +0.09 | +7.38% | 66 | 4,085 | 16.79% |
| SO240816C00085000 | 2024-05-13 10:52AM EDT | 85.00 | 0.75 | 0.65 | 0.75 | +0.10 | +15.38% | 22 | 84 | 16.14% |
| SO240816C00090000 | 2024-05-15 2:39PM EDT | 90.00 | 0.20 | 0.10 | 0.20 | +0.10 | +166.67% | 12 | 2 | 16.43% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00047500 | 2024-05-02 2:03PM EDT | 47.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | 10 | 12 | 54.10% |
| SO240816P00050000 | 2024-02-16 4:29PM EDT | 50.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 56.30% |
| SO240816P00055000 | 2024-05-10 10:21AM EDT | 55.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 141 | 58.20% |
| SO240816P00057500 | 2024-05-13 1:04PM EDT | 57.50 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 39 | 42.87% |
| SO240816P00060000 | 2024-05-02 3:16PM EDT | 60.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 137 | 39.26% |
| SO240816P00062500 | 2024-05-02 1:54PM EDT | 62.50 | 0.25 | 0.10 | 0.50 | 0.00 | - | 1 | 189 | 34.67% |
| SO240816P00065000 | 2024-05-15 2:23PM EDT | 65.00 | 0.20 | 0.15 | 0.60 | -0.06 | -23.08% | 1 | 622 | 31.74% |
| SO240816P00067500 | 2024-05-08 12:26PM EDT | 67.50 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 1,347 | 23.44% |
| SO240816P00070000 | 2024-05-13 11:04AM EDT | 70.00 | 0.41 | 0.30 | 0.40 | 0.00 | - | 5 | 1,323 | 20.07% |
| SO240816P00072500 | 2024-05-15 2:30PM EDT | 72.50 | 0.61 | 0.55 | 0.65 | -0.16 | -20.78% | 3 | 848 | 18.60% |
| SO240816P00075000 | 2024-05-15 2:14PM EDT | 75.00 | 0.99 | 0.95 | 1.05 | -0.26 | -20.80% | 4 | 678 | 17.14% |
| SO240816P00077500 | 2024-05-15 11:53AM EDT | 77.50 | 1.75 | 1.65 | 1.80 | -0.30 | -14.63% | 1 | 34 | 16.48% |
| SO240816P00080000 | 2024-05-15 2:48PM EDT | 80.00 | 2.90 | 2.80 | 2.95 | -0.33 | -10.22% | 2 | 11 | 16.14% |
| SO240816P00082500 | 2024-05-09 10:31AM EDT | 82.50 | 6.00 | 4.30 | 4.50 | 0.00 | - | 26 | 45 | 15.98% |
