La bourse est fermée
Dow Jones
39 831,66 +273,55 (+0,69 %) Nasdaq
16 727,59 +216,41 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) 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 03:08PM EDT. Marché ouvert.
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618C00040000 | 2024-05-02 10:42AM EDT | 40.00 | 35.50 | 37.80 | 41.50 | 0.00 | - | - | 1 | 41.93% |
| SO260618C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 20.87 | 20.50 | 23.80 | 0.00 | - | 1 | 2 | 29.38% |
| SO260618C00065000 | 2024-05-10 9:47AM EDT | 65.00 | 16.54 | 15.60 | 18.30 | 0.00 | - | - | 2 | 22.82% |
| SO260618C00067500 | 2024-05-10 9:52AM EDT | 67.50 | 14.78 | 14.50 | 16.30 | 0.00 | - | 3 | 4 | 21.79% |
| SO260618C00070000 | 2024-05-03 12:31PM EDT | 70.00 | 11.65 | 11.60 | 15.50 | 0.00 | - | 1 | 2 | 23.67% |
| SO260618C00072500 | 2024-05-15 11:56AM EDT | 72.50 | 12.53 | 12.10 | 12.70 | +2.83 | +29.18% | 1 | 18 | 20.28% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 75.00 | 10.15 | 10.50 | 11.30 | 0.00 | - | 1 | 23 | 20.17% |
| SO260618C00077500 | 2024-05-14 3:04PM EDT | 77.50 | 9.08 | 9.10 | 9.60 | 0.00 | - | 4 | 9 | 19.14% |
| SO260618C00080000 | 2024-05-10 11:27AM EDT | 80.00 | 7.50 | 7.90 | 8.30 | 0.00 | - | 8 | 11 | 18.79% |
| SO260618C00082500 | 2024-05-07 1:12PM EDT | 82.50 | 5.52 | 6.70 | 7.10 | 0.00 | - | 1 | 1 | 18.42% |
| SO260618C00085000 | 2024-05-02 11:05AM EDT | 85.00 | 4.00 | 5.60 | 6.10 | 0.00 | - | 10 | 11 | 18.24% |
| SO260618C00090000 | 2024-05-15 1:37PM EDT | 90.00 | 3.76 | 3.70 | 4.10 | +0.14 | +3.87% | 1 | 14 | 17.18% |
| SO260618C00095000 | 2024-05-08 11:57AM EDT | 95.00 | 1.95 | 1.60 | 2.85 | 0.00 | - | 1 | 9 | 16.91% |
| SO260618C00100000 | 2024-05-08 11:05AM EDT | 100.00 | 1.20 | 1.40 | 1.70 | 0.00 | - | 1 | 9 | 15.94% |
| SO260618C00105000 | 2024-05-13 3:34PM EDT | 105.00 | 0.95 | 0.75 | 1.05 | 0.00 | - | 6 | 31 | 15.55% |
| SO260618C00110000 | 2024-05-13 9:51AM EDT | 110.00 | 0.50 | 0.35 | 0.55 | 0.00 | - | 2 | 4 | 14.78% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260618P00035000 | 2024-03-07 10:30AM EDT | 35.00 | 0.90 | 0.20 | 2.45 | 0.00 | - | - | 1 | 50.61% |
| SO260618P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 1.05 | 0.10 | 5.00 | 0.00 | - | 2 | 2 | 60.96% |
| SO260618P00042500 | 2024-05-02 9:51AM EDT | 42.50 | 0.85 | 0.00 | 4.90 | 0.00 | - | - | 1 | 52.54% |
| SO260618P00045000 | 2024-04-29 11:59AM EDT | 45.00 | 1.01 | 0.80 | 0.95 | 0.00 | - | 2 | 3 | 28.57% |
| SO260618P00050000 | 2024-04-29 11:58AM EDT | 50.00 | 1.70 | 1.10 | 1.35 | 0.00 | - | 2 | 3 | 26.62% |
| SO260618P00055000 | 2024-03-18 12:03PM EDT | 55.00 | 2.56 | 0.10 | 3.30 | 0.00 | - | - | 2 | 30.60% |
| SO260618P00060000 | 2024-04-23 2:51PM EDT | 60.00 | 2.95 | 2.00 | 2.40 | 0.00 | - | - | 1 | 22.45% |
| SO260618P00062500 | 2024-05-09 10:54AM EDT | 62.50 | 2.80 | 2.25 | 2.70 | 0.00 | - | 1 | 2 | 21.27% |
| SO260618P00072500 | 2024-05-07 1:52PM EDT | 72.50 | 5.30 | 4.40 | 5.00 | 0.00 | - | - | 2 | 18.23% |
| SO260618P00075000 | 2024-05-15 1:17PM EDT | 75.00 | 5.46 | 5.20 | 5.50 | -0.65 | -10.64% | 3 | 6 | 16.83% |
| SO260618P00080000 | 2024-05-08 11:14AM EDT | 80.00 | 7.68 | 7.10 | 7.40 | 0.00 | - | - | 1 | 15.41% |
