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
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 589,13 +4 014,75 (+7,10 %)
The Southern Company (SO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620C00055000 | 2024-04-15 1:51PM EDT | 55.00 | 14.99 | 22.60 | 26.90 | 0.00 | - | - | 3 | 38.42% |
| SO250620C00060000 | 2024-05-13 1:17PM EDT | 60.00 | 20.18 | 19.90 | 21.30 | 0.00 | - | 1 | 8 | 28.85% |
| SO250620C00062500 | 2024-04-12 1:21PM EDT | 62.50 | 9.70 | 17.30 | 17.90 | 0.00 | - | 35 | 19 | 21.01% |
| SO250620C00065000 | 2024-05-02 10:45AM EDT | 65.00 | 12.81 | 15.60 | 17.00 | 0.00 | - | 1 | 13 | 26.23% |
| SO250620C00067500 | 2024-05-10 10:40AM EDT | 67.50 | 13.60 | 12.70 | 16.60 | 0.00 | - | 4 | 9 | 31.34% |
| SO250620C00070000 | 2024-05-09 3:30PM EDT | 70.00 | 11.10 | 11.90 | 12.90 | 0.00 | - | 10 | 49 | 23.55% |
| SO250620C00072500 | 2024-05-15 2:40PM EDT | 72.50 | 10.40 | 10.30 | 11.70 | +1.70 | +19.54% | 21 | 4 | 24.75% |
| SO250620C00075000 | 2024-05-14 3:02PM EDT | 75.00 | 8.70 | 8.60 | 9.50 | +0.26 | +3.08% | 1 | 82 | 22.18% |
| SO250620C00077500 | 2024-05-14 2:46PM EDT | 77.50 | 6.88 | 5.20 | 7.70 | 0.00 | - | 172 | 318 | 20.65% |
| SO250620C00080000 | 2024-05-15 1:46PM EDT | 80.00 | 5.70 | 5.60 | 6.20 | +0.15 | +2.70% | 4 | 148 | 19.66% |
| SO250620C00082500 | 2024-05-15 11:45AM EDT | 82.50 | 4.50 | 2.05 | 5.70 | +0.52 | +13.07% | 2 | 80 | 21.27% |
| SO250620C00085000 | 2024-05-15 11:55AM EDT | 85.00 | 3.42 | 3.40 | 3.60 | +0.17 | +5.23% | 4 | 28 | 17.55% |
| SO250620C00090000 | 2024-05-13 2:15PM EDT | 90.00 | 1.75 | 1.20 | 2.10 | 0.00 | - | 2 | 5 | 16.95% |
| SO250620C00095000 | 2024-05-13 1:17PM EDT | 95.00 | 0.86 | 0.70 | 1.45 | 0.00 | - | 1 | 29 | 17.87% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250620P00045000 | 2024-03-18 10:09AM EDT | 45.00 | 0.71 | 0.65 | 0.80 | 0.00 | - | - | 10 | 37.74% |
| SO250620P00047500 | 2024-04-23 1:24PM EDT | 47.50 | 0.65 | 0.00 | 4.60 | 0.00 | - | 1 | 7 | 61.12% |
| SO250620P00050000 | 2024-04-10 1:37PM EDT | 50.00 | 1.02 | 0.00 | 1.90 | 0.00 | - | - | 1 | 40.76% |
| SO250620P00055000 | 2024-05-14 3:23PM EDT | 55.00 | 0.79 | 0.60 | 0.75 | 0.00 | - | 1 | 600 | 26.03% |
| SO250620P00060000 | 2024-05-10 2:57PM EDT | 60.00 | 1.20 | 1.00 | 1.20 | 0.00 | - | 220 | 227 | 24.20% |
| SO250620P00062500 | 2024-05-15 11:22AM EDT | 62.50 | 1.35 | 1.25 | 1.45 | -0.90 | -40.00% | 1 | 21 | 23.02% |
| SO250620P00065000 | 2024-04-22 2:50PM EDT | 65.00 | 2.90 | 1.55 | 1.75 | 0.00 | - | 1 | 47 | 21.86% |
| SO250620P00067500 | 2024-05-01 9:45AM EDT | 67.50 | 3.30 | 1.95 | 2.90 | 0.00 | - | 1 | 5 | 24.00% |
| SO250620P00070000 | 2024-05-15 2:42PM EDT | 70.00 | 2.49 | 2.35 | 4.20 | -0.41 | -14.14% | 2 | 24 | 25.73% |
| SO250620P00072500 | 2024-05-13 10:21AM EDT | 72.50 | 3.10 | 2.75 | 3.20 | 0.00 | - | 18 | 19 | 18.92% |
| SO250620P00075000 | 2024-05-14 9:54AM EDT | 75.00 | 4.00 | 3.60 | 4.10 | 0.00 | - | 12 | 445 | 18.63% |
| SO250620P00077500 | 2024-05-15 9:45AM EDT | 77.50 | 4.50 | 2.70 | 4.70 | -0.40 | -8.16% | 1 | 158 | 16.94% |
| SO250620P00080000 | 2024-05-15 11:52AM EDT | 80.00 | 5.60 | 3.80 | 7.30 | -4.00 | -41.67% | 10 | 17 | 20.87% |
| SO250620P00090000 | 2024-03-22 1:30PM EDT | 90.00 | 19.92 | 16.00 | 20.80 | 0.00 | - | 10 | 0 | 42.28% |
| SO250620P00105000 | 2024-03-26 11:52AM EDT | 105.00 | 35.50 | 28.50 | 33.50 | 0.00 | - | 1 | 0 | 46.85% |
