La bourse ferme dans 5 h 30 min
CAC 40
7 987,60 -70,20 (-0,87 %) Euro Stoxx 50
4 995,83 -34,52 (-0,69 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0855 -0,0005 (-0,04 %) Gold future
2 345,50 -11,00 (-0,47 %) Bitcoin EUR
62 521,84 -414,14 (-0,66 %)
The Southern Company (SO)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:75.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00075000 | 2024-05-23 3:45PM EDT | 2024-05-31 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SO240607C00075000 | 2024-05-16 3:53PM EDT | 2024-06-07 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240614C00075000 | 2024-05-23 12:52PM EDT | 2024-06-14 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240621C00075000 | 2024-05-28 12:44PM EDT | 2024-06-21 | 3.26 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 2024-06-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240719C00075000 | 2024-05-24 2:51PM EDT | 2024-07-19 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240816C00075000 | 2024-05-24 1:22PM EDT | 2024-08-16 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO241115C00075000 | 2024-05-24 9:55AM EDT | 2024-11-15 | 5.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SO250117C00075000 | 2024-05-23 3:45PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| SO250620C00075000 | 2024-05-24 3:19PM EDT | 2025-06-20 | 7.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO260116C00075000 | 2024-05-23 9:35AM EDT | 2026-01-16 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO260618C00075000 | 2024-05-10 9:30AM EDT | 2026-06-18 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00075000 | 2024-05-28 9:47AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SO240607P00075000 | 2024-05-24 12:27PM EDT | 2024-06-07 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SO240614P00075000 | 2024-05-24 11:58AM EDT | 2024-06-14 | 0.30 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| SO240621P00075000 | 2024-05-28 12:01PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SO240628P00075000 | 2024-05-28 2:22PM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SO240719P00075000 | 2024-05-28 12:56PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SO240816P00075000 | 2024-05-24 11:45AM EDT | 2024-08-16 | 1.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| SO241115P00075000 | 2024-05-28 10:54AM EDT | 2024-11-15 | 2.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| SO250117P00075000 | 2024-05-15 11:07AM EDT | 2025-01-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| SO250620P00075000 | 2024-05-28 9:51AM EDT | 2025-06-20 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SO260116P00075000 | 2024-05-15 1:41PM EDT | 2026-01-16 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SO260618P00075000 | 2024-05-15 1:17PM EDT | 2026-06-18 | 5.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
