Marchés français ouverture 3 h 10 min
Dow Jones
37 775,38 +22,07 (+0,06 %) Nasdaq
15 601,50 -81,87 (-0,52 %) Nikkei 225
37 110,94 -968,76 (-2,54 %) EUR/USD
1,0637 -0,0009 (-0,09 %) HANG SENG
16 168,10 -217,77 (-1,33 %) Bitcoin EUR
58 029,66 -280,45 (-0,48 %)
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’achatpour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240419C00060000 | 2024-02-21 1:40PM EDT | 60.00 | 8.15 | 8.40 | 12.20 | 0.00 | - | - | 1 | 392.38% |
| SO240419C00062500 | 2024-03-01 4:57PM EDT | 62.50 | 5.19 | 7.60 | 10.40 | 0.00 | - | 1 | 1 | 261.13% |
| SO240419C00065000 | 2024-04-18 2:48PM EDT | 65.00 | 5.45 | 3.50 | 7.20 | +0.81 | +17.46% | 8 | 367 | 267.38% |
| SO240419C00066000 | 2024-03-25 10:22AM EDT | 66.00 | 4.30 | 2.65 | 6.60 | 0.00 | - | 1 | 1 | 76.95% |
| SO240419C00067000 | 2024-04-12 11:22AM EDT | 67.00 | 2.40 | 1.50 | 5.60 | 0.00 | - | 101 | 101 | 246.09% |
| SO240419C00067500 | 2024-04-18 9:44AM EDT | 67.50 | 2.35 | 1.00 | 5.00 | +0.44 | +23.04% | 1 | 611 | 224.61% |
| SO240419C00068000 | 2024-04-18 3:32PM EDT | 68.00 | 2.45 | 0.50 | 2.85 | +0.60 | +32.43% | 6 | 49 | 78.13% |
| SO240419C00069000 | 2024-04-18 10:47AM EDT | 69.00 | 0.77 | 0.05 | 2.70 | -0.23 | -23.00% | 13 | 244 | 124.02% |
| SO240419C00070000 | 2024-04-18 3:49PM EDT | 70.00 | 0.65 | 0.30 | 0.75 | +0.30 | +85.71% | 380 | 1,459 | 27.34% |
| SO240419C00071000 | 2024-04-18 2:54PM EDT | 71.00 | 0.11 | 0.05 | 0.20 | +0.06 | +120.00% | 147 | 321 | 25.49% |
| SO240419C00072000 | 2024-04-11 2:31PM EDT | 72.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 129 | 46.48% |
| SO240419C00072500 | 2024-04-18 3:43PM EDT | 72.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 18 | 379 | 36.72% |
| SO240419C00073000 | 2024-04-18 3:24PM EDT | 73.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 53 | 442 | 43.75% |
| SO240419C00074000 | 2024-04-18 3:19PM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 396 | 439 | 56.64% |
| SO240419C00075000 | 2024-04-02 11:40AM EDT | 75.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 12 | 146 | 92.58% |
Options de ventepour19 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240419P00060000 | 2024-04-05 3:37PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 49 | 142.19% |
| SO240419P00062500 | 2024-04-04 10:09AM EDT | 62.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 41 | 173.05% |
| SO240419P00064000 | 2024-03-26 11:07AM EDT | 64.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 146.88% |
| SO240419P00065000 | 2024-04-11 2:17PM EDT | 65.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 313 | 117.58% |
| SO240419P00066000 | 2024-04-16 3:53PM EDT | 66.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 6 | 10 | 111.72% |
| SO240419P00067000 | 2024-04-16 3:34PM EDT | 67.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 44 | 93.55% |
| SO240419P00067500 | 2024-04-17 11:01AM EDT | 67.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 497 | 84.38% |
| SO240419P00068000 | 2024-04-18 10:22AM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 70 | 47.27% |
| SO240419P00069000 | 2024-04-18 11:05AM EDT | 69.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 5 | 97 | 39.45% |
| SO240419P00070000 | 2024-04-18 3:32PM EDT | 70.00 | 0.10 | 0.05 | 0.15 | -0.30 | -75.00% | 114 | 359 | 25.00% |
| SO240419P00071000 | 2024-04-18 3:10PM EDT | 71.00 | 0.66 | 0.30 | 0.95 | -0.74 | -52.86% | 8 | 15 | 48.34% |
| SO240419P00072000 | 2024-04-03 11:02AM EDT | 72.00 | 1.35 | 0.20 | 3.60 | 0.00 | - | 1 | 1 | 69.34% |
| SO240419P00072500 | 2024-03-28 10:18AM EDT | 72.50 | 1.60 | 0.10 | 4.10 | 0.00 | - | 6 | 6 | 52.54% |
| SO240419P00073000 | 2024-04-03 1:03PM EDT | 73.00 | 2.10 | 0.45 | 4.50 | 0.00 | - | 1 | 1 | 209.38% |
