La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0886 +0,0065 (+0,60 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 743,04 +4 147,45 (+7,33 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 35.42 | 37.40 | 40.80 | 0.00 | - | 22 | 41 | 76.71% |
| SO241115C00042500 | 2024-05-10 11:42AM EDT | 42.50 | 35.58 | 34.90 | 38.80 | 0.00 | - | 7 | 20 | 77.38% |
| SO241115C00045000 | 2024-05-03 12:13PM EDT | 45.00 | 30.55 | 32.40 | 36.30 | 0.00 | - | 6 | 16 | 71.68% |
| SO241115C00050000 | 2024-05-15 2:25PM EDT | 50.00 | 29.45 | 27.40 | 31.30 | +2.95 | +11.13% | 1 | 1 | 61.16% |
| SO241115C00060000 | 2024-05-07 10:24AM EDT | 60.00 | 16.93 | 18.30 | 21.60 | 0.00 | - | 4 | 23 | 44.87% |
| SO241115C00062500 | 2024-05-13 11:03AM EDT | 62.50 | 16.65 | 15.40 | 19.00 | 0.00 | - | 5 | 42 | 39.70% |
| SO241115C00065000 | 2024-05-09 10:37AM EDT | 65.00 | 13.60 | 13.60 | 16.80 | 0.00 | - | 9 | 58 | 37.38% |
| SO241115C00067500 | 2024-05-10 9:33AM EDT | 67.50 | 13.00 | 10.80 | 13.30 | +0.50 | +4.00% | 1 | 52 | 26.51% |
| SO241115C00070000 | 2024-05-14 11:04AM EDT | 70.00 | 10.23 | 10.00 | 11.10 | 0.00 | - | 20 | 95 | 24.50% |
| SO241115C00072500 | 2024-05-15 1:33PM EDT | 72.50 | 8.60 | 8.00 | 8.90 | +0.26 | +3.12% | 16 | 301 | 22.07% |
| SO241115C00075000 | 2024-05-15 1:22PM EDT | 75.00 | 6.83 | 6.70 | 7.10 | +0.26 | +3.96% | 7 | 639 | 21.20% |
| SO241115C00077500 | 2024-05-15 3:59PM EDT | 77.50 | 5.10 | 5.10 | 5.30 | +0.40 | +8.51% | 14 | 338 | 19.53% |
| SO241115C00080000 | 2024-05-15 2:42PM EDT | 80.00 | 3.80 | 3.70 | 3.90 | +0.40 | +11.94% | 70 | 320 | 18.78% |
| SO241115C00082500 | 2024-05-15 2:34PM EDT | 82.50 | 2.59 | 2.60 | 2.75 | +0.23 | +9.75% | 20 | 206 | 18.12% |
| SO241115C00085000 | 2024-05-15 1:54PM EDT | 85.00 | 1.70 | 1.70 | 1.80 | +0.15 | +9.68% | 9 | 161 | 17.27% |
| SO241115C00090000 | 2024-05-15 2:19PM EDT | 90.00 | 0.65 | 0.60 | 0.75 | +0.10 | +18.18% | 22 | 386 | 16.80% |
| SO241115C00095000 | 2024-05-02 9:32AM EDT | 95.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | - | 1 | 16.19% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO241115P00050000 | 2024-04-17 12:48PM EDT | 50.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 50 | 57 | 51.05% |
| SO241115P00055000 | 2024-05-01 3:00PM EDT | 55.00 | 0.20 | 0.00 | 0.60 | 0.00 | - | 65 | 78 | 36.28% |
| SO241115P00060000 | 2024-05-09 1:38PM EDT | 60.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 1 | 58 | 26.51% |
| SO241115P00062500 | 2024-05-07 2:20PM EDT | 62.50 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1 | 201 | 23.37% |
| SO241115P00065000 | 2024-05-13 1:30PM EDT | 65.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 1 | 208 | 22.05% |
| SO241115P00067500 | 2024-05-13 11:32AM EDT | 67.50 | 0.79 | 0.60 | 0.75 | 0.00 | - | 1 | 966 | 20.70% |
| SO241115P00070000 | 2024-05-14 12:10PM EDT | 70.00 | 1.12 | 0.90 | 1.00 | 0.00 | - | 1 | 399 | 19.21% |
| SO241115P00072500 | 2024-05-09 10:35AM EDT | 72.50 | 1.85 | 1.35 | 1.45 | 0.00 | - | 9 | 856 | 18.36% |
| SO241115P00075000 | 2024-05-10 3:49PM EDT | 75.00 | 2.36 | 1.90 | 2.30 | 0.00 | - | 5 | 30 | 18.70% |
| SO241115P00077500 | 2024-05-15 2:33PM EDT | 77.50 | 2.85 | 2.75 | 2.95 | -0.25 | -8.06% | 9 | 30 | 16.99% |
| SO241115P00080000 | 2024-05-15 10:28AM EDT | 80.00 | 3.50 | 3.80 | 4.10 | -0.70 | -16.67% | 1 | 17 | 16.53% |
| SO241115P00085000 | 2024-05-03 9:56AM EDT | 85.00 | 10.20 | 6.30 | 7.20 | 0.00 | - | 1 | 1 | 15.71% |
