La bourse est fermée
Dow Jones
39 842,35 +284,24 (+0,72 %) Nasdaq
16 730,04 +218,86 (+1,33 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0880 +0,0059 (+0,54 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 230,22 +3 787,17 (+6,71 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:59PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2023-11-15 12:52PM EDT | 40.00 | 28.78 | 29.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| SO250117C00045000 | 2024-05-14 12:18PM EDT | 45.00 | 33.85 | 32.30 | 36.20 | 0.00 | - | 6 | 17 | 60.01% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-05-13 10:39AM EDT | 50.00 | 28.85 | 27.40 | 31.20 | 0.00 | - | 1 | 412 | 51.14% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 25.10 | 28.80 | 0.00 | - | 1 | 38 | 47.84% |
| SO250117C00055000 | 2024-05-13 11:26AM EDT | 55.00 | 24.37 | 24.40 | 25.80 | 0.00 | - | 5 | 98 | 39.67% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 20.60 | 23.00 | 0.00 | - | 2 | 65 | 33.47% |
| SO250117C00060000 | 2024-05-13 11:26AM EDT | 60.00 | 19.43 | 19.70 | 20.30 | 0.00 | - | 5 | 81 | 28.37% |
| SO250117C00062500 | 2024-05-14 2:19PM EDT | 62.50 | 17.08 | 17.40 | 17.80 | 0.00 | - | 1 | 397 | 25.23% |
| SO250117C00065000 | 2024-05-10 9:52AM EDT | 65.00 | 14.70 | 15.20 | 15.60 | 0.00 | - | 21 | 105 | 24.35% |
| SO250117C00067500 | 2024-05-13 12:46PM EDT | 67.50 | 12.90 | 13.10 | 13.30 | 0.00 | - | 1 | 593 | 22.39% |
| SO250117C00070000 | 2024-05-15 12:04PM EDT | 70.00 | 11.05 | 11.00 | 11.30 | +0.25 | +2.31% | 1 | 1,456 | 21.79% |
| SO250117C00072500 | 2024-05-15 2:17PM EDT | 72.50 | 9.19 | 9.00 | 9.30 | +0.38 | +4.31% | 1 | 1,486 | 20.59% |
| SO250117C00075000 | 2024-05-14 3:02PM EDT | 75.00 | 7.50 | 7.20 | 7.50 | +0.54 | +7.76% | 1 | 2,041 | 19.72% |
| SO250117C00077500 | 2024-05-15 1:31PM EDT | 77.50 | 5.80 | 5.60 | 5.90 | +0.28 | +5.07% | 18 | 976 | 18.99% |
| SO250117C00080000 | 2024-05-15 2:23PM EDT | 80.00 | 4.50 | 4.30 | 4.50 | +0.50 | +12.50% | 85 | 1,596 | 18.32% |
| SO250117C00082500 | 2024-05-15 1:46PM EDT | 82.50 | 3.13 | 3.10 | 3.30 | +0.13 | +4.33% | 42 | 436 | 17.64% |
| SO250117C00085000 | 2024-05-15 12:00PM EDT | 85.00 | 2.16 | 2.15 | 2.35 | +0.16 | +8.00% | 22 | 463 | 17.12% |
| SO250117C00087500 | 2024-05-15 10:07AM EDT | 87.50 | 1.60 | 1.45 | 1.60 | +0.20 | +14.29% | 9 | 193 | 16.60% |
| SO250117C00090000 | 2024-05-14 10:52AM EDT | 90.00 | 1.06 | 0.90 | 1.10 | +0.11 | +11.58% | 3 | 130 | 16.46% |
| SO250117C00095000 | 2024-02-12 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 16.37% |
| SO250117C00100000 | 2024-05-13 12:58PM EDT | 100.00 | 0.15 | 0.15 | 0.45 | 0.00 | - | 2 | 31 | 19.17% |
| SO250117C00105000 | 2023-10-13 1:23PM EDT | 105.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 29.68% |
| SO250117C00110000 | 2024-05-09 11:54AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 17.29% |
| SO250117C00115000 | 2023-09-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,094 | 52.25% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 66 | 52.44% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 65.82% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 1 | 531 | 43.02% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 47.95% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 0.50 | 0.00 | - | 2 | 65 | 43.29% |
| SO250117P00047500 | 2024-04-26 3:17PM EDT | 47.50 | 0.43 | 0.05 | 0.50 | 0.00 | - | 2 | 34 | 39.75% |
| SO250117P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 117 | 37.18% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.05 | 1.15 | 0.00 | - | 2 | 69 | 40.97% |
| SO250117P00055000 | 2024-05-15 1:58PM EDT | 55.00 | 0.34 | 0.10 | 0.60 | -0.01 | -2.86% | 10 | 394 | 31.42% |
| SO250117P00057500 | 2024-05-14 3:49PM EDT | 57.50 | 0.40 | 0.20 | 0.65 | 0.00 | - | 3 | 1,080 | 28.91% |
| SO250117P00060000 | 2024-05-09 11:38AM EDT | 60.00 | 0.60 | 0.45 | 0.50 | 0.00 | - | 4 | 786 | 24.22% |
| SO250117P00062500 | 2024-05-07 2:52PM EDT | 62.50 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 431 | 23.41% |
| SO250117P00065000 | 2024-05-10 9:56AM EDT | 65.00 | 0.98 | 0.75 | 0.90 | 0.00 | - | 1 | 611 | 22.11% |
| SO250117P00067500 | 2024-05-15 10:34AM EDT | 67.50 | 1.05 | 1.05 | 1.20 | -0.23 | -17.97% | 2 | 1,253 | 21.11% |
| SO250117P00070000 | 2024-05-14 9:30AM EDT | 70.00 | 1.57 | 1.40 | 1.55 | 0.00 | - | 2 | 1,117 | 19.89% |
| SO250117P00072500 | 2024-05-15 12:02PM EDT | 72.50 | 1.98 | 1.90 | 2.05 | -0.17 | -7.91% | 2 | 240 | 18.92% |
| SO250117P00075000 | 2024-05-15 11:07AM EDT | 75.00 | 2.60 | 2.55 | 2.70 | -0.38 | -12.75% | 21 | 650 | 18.01% |
| SO250117P00077500 | 2024-05-15 10:47AM EDT | 77.50 | 3.40 | 3.40 | 3.60 | -0.40 | -10.53% | 35 | 217 | 17.40% |
| SO250117P00080000 | 2024-05-13 10:07AM EDT | 80.00 | 4.51 | 4.40 | 4.70 | -0.14 | -3.01% | 1 | 12 | 16.77% |
| SO250117P00082500 | 2024-05-07 1:14PM EDT | 82.50 | 7.60 | 5.70 | 6.00 | 0.00 | - | 3 | 100 | 16.05% |
| SO250117P00085000 | 2024-05-15 9:40AM EDT | 85.00 | 7.40 | 7.10 | 7.60 | -0.49 | -6.21% | 10 | 120 | 15.63% |
| SO250117P00087500 | 2023-11-13 12:07PM EDT | 87.50 | 20.50 | 16.00 | 16.60 | 0.00 | - | 5 | 34 | 44.45% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 62.26% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 61.98% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 72.69% |
