La bourse est fermée
Dow Jones
39 885,95 +327,84 (+0,83 %) Nasdaq
16 742,72 +231,54 (+1,40 %) 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
61 065,79 +4 445,44 (+7,85 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:47PM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 40.00 | 44.50 | 49.50 | 0.00 | - | 5 | 5 | 62.59% |
| SO260116C00035000 | 2023-09-27 10:12AM EDT | 35.00 | 32.62 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-05-06 12:51PM EDT | 42.50 | 33.67 | 34.60 | 39.50 | 0.00 | - | 1 | 1 | 46.68% |
| SO260116C00050000 | 2024-05-06 2:21PM EDT | 50.00 | 28.00 | 29.20 | 32.50 | 0.00 | - | 1 | 24 | 39.55% |
| SO260116C00055000 | 2024-03-19 10:42AM EDT | 55.00 | 17.14 | 15.50 | 18.80 | 0.00 | - | 1 | 30 | 0.00% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 23.10 | 24.40 | 0.00 | - | 3 | 33 | 28.33% |
| SO260116C00060000 | 2024-05-09 11:45AM EDT | 60.00 | 19.88 | 21.00 | 21.80 | 0.00 | - | 4 | 51 | 25.35% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 0.00% |
| SO260116C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 14.00 | 17.00 | 17.80 | 0.00 | - | 3 | 73 | 23.90% |
| SO260116C00067500 | 2024-05-15 2:14PM EDT | 67.50 | 15.37 | 15.10 | 17.80 | +4.81 | +45.55% | 4 | 74 | 28.90% |
| SO260116C00070000 | 2024-05-13 3:28PM EDT | 70.00 | 13.01 | 13.20 | 13.60 | 0.00 | - | 2 | 201 | 21.06% |
| SO260116C00072500 | 2024-05-10 11:02AM EDT | 72.50 | 11.50 | 11.50 | 12.00 | 0.00 | - | 10 | 124 | 20.81% |
| SO260116C00075000 | 2024-05-14 10:16AM EDT | 75.00 | 9.85 | 9.90 | 10.50 | 0.00 | - | 1 | 143 | 20.51% |
| SO260116C00077500 | 2024-05-15 3:19PM EDT | 77.50 | 8.55 | 8.40 | 8.90 | +0.05 | +0.59% | 3 | 135 | 19.68% |
| SO260116C00080000 | 2024-05-15 3:13PM EDT | 80.00 | 7.25 | 7.10 | 7.70 | +0.01 | +0.14% | 8 | 145 | 19.56% |
| SO260116C00082500 | 2024-05-15 11:57AM EDT | 82.50 | 6.04 | 4.40 | 6.20 | +0.64 | +11.85% | 8 | 2 | 18.42% |
| SO260116C00085000 | 2024-05-15 1:29PM EDT | 85.00 | 4.91 | 4.70 | 5.10 | +0.21 | +4.47% | 1 | 168 | 17.95% |
| SO260116C00090000 | 2024-05-15 2:23PM EDT | 90.00 | 3.07 | 3.00 | 3.30 | +0.07 | +2.33% | 70 | 87 | 17.09% |
| SO260116C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 1.10 | 1.75 | 2.00 | 0.00 | - | 3 | 27 | 16.32% |
| SO260116C00100000 | 2024-05-08 3:35PM EDT | 100.00 | 0.85 | 0.95 | 1.20 | 0.00 | - | 3 | 46 | 15.92% |
| SO260116C00105000 | 2024-05-13 3:34PM EDT | 105.00 | 0.60 | 0.45 | 0.60 | 0.00 | - | 6 | 39 | 15.06% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-05-15 10:37AM EDT | 32.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 59 | 34.77% |
| SO260116P00035000 | 2024-05-03 3:02PM EDT | 35.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 1 | 175 | 38.65% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 39.88% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 34.13% |
| SO260116P00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.63 | 0.60 | 1.00 | 0.00 | - | 2 | 35 | 32.35% |
| SO260116P00047500 | 2024-05-15 9:46AM EDT | 47.50 | 0.80 | 0.65 | 1.10 | -0.35 | -30.43% | 2 | 18 | 30.57% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 0.80 | 1.10 | 0.00 | - | 1 | 37 | 28.09% |
| SO260116P00055000 | 2024-05-06 3:43PM EDT | 55.00 | 1.70 | 1.20 | 1.65 | 0.00 | - | 7 | 37 | 26.55% |
| SO260116P00057500 | 2024-05-07 10:31AM EDT | 57.50 | 1.85 | 1.40 | 1.70 | 0.00 | - | 7 | 31 | 24.40% |
| SO260116P00060000 | 2024-05-15 11:38AM EDT | 60.00 | 1.80 | 0.40 | 1.95 | -0.40 | -18.18% | 7 | 320 | 23.18% |
| SO260116P00062500 | 2024-05-15 11:38AM EDT | 62.50 | 2.15 | 2.00 | 2.25 | -0.35 | -14.00% | 6 | 21 | 22.03% |
| SO260116P00065000 | 2024-05-15 11:38AM EDT | 65.00 | 2.55 | 2.35 | 2.60 | -1.65 | -39.29% | 6 | 195 | 20.92% |
| SO260116P00067500 | 2024-05-15 11:38AM EDT | 67.50 | 2.95 | 2.75 | 3.00 | -0.03 | -1.01% | 5 | 149 | 19.81% |
| SO260116P00070000 | 2024-05-15 3:26PM EDT | 70.00 | 3.40 | 2.80 | 3.50 | -0.96 | -22.02% | 16 | 158 | 18.82% |
| SO260116P00072500 | 2024-05-15 3:26PM EDT | 72.50 | 4.00 | 3.80 | 4.10 | -0.65 | -13.98% | 5 | 22 | 17.88% |
| SO260116P00075000 | 2024-05-07 10:04AM EDT | 75.00 | 4.80 | 4.50 | 4.90 | -1.20 | -20.00% | 4 | 15 | 17.23% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 80.00 | 11.70 | 6.30 | 6.80 | 0.00 | - | 4 | 43 | 15.74% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 32.25% |
