Marchés français ouverture 2 h 8 min
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 167,95 +129,79 (+0,33 %) EUR/USD
1,0772 +0,0007 (+0,06 %) HANG SENG
18 059,96 -306,99 (-1,67 %) Bitcoin EUR
63 179,05 -1 473,05 (-2,28 %)
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 :
Prix d’exercice:80.00
Options d’achatpour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614C00080000 | 2024-06-10 3:52PM EDT | 2024-06-14 | 0.21 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| SO240621C00080000 | 2024-06-10 3:51PM EDT | 2024-06-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| SO240628C00080000 | 2024-06-10 12:26PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| SO240705C00080000 | 2024-06-03 11:04AM EDT | 2024-07-05 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SO240712C00080000 | 2024-05-31 1:07PM EDT | 2024-07-12 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SO240719C00080000 | 2024-06-10 3:51PM EDT | 2024-07-19 | 1.31 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 1.56% |
| SO240816C00080000 | 2024-06-10 3:21PM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.78% |
| SO241115C00080000 | 2024-06-10 3:56PM EDT | 2024-11-15 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SO250117C00080000 | 2024-06-10 9:30AM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| SO250620C00080000 | 2024-06-03 9:30AM EDT | 2025-06-20 | 7.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.39% |
| SO260116C00080000 | 2024-06-10 1:58PM EDT | 2026-01-16 | 7.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SO260618C00080000 | 2024-06-07 9:30AM EDT | 2026-06-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
Options de ventepour14 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240614P00080000 | 2024-06-07 3:59PM EDT | 2024-06-14 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240621P00080000 | 2024-06-06 1:28PM EDT | 2024-06-21 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SO240628P00080000 | 2024-06-07 9:30AM EDT | 2024-06-28 | 2.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO240705P00080000 | 2024-06-07 9:30AM EDT | 2024-07-05 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240712P00080000 | 2024-06-07 12:49PM EDT | 2024-07-12 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SO240719P00080000 | 2024-06-10 3:05PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SO240816P00080000 | 2024-06-10 3:45PM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SO241115P00080000 | 2024-06-10 3:56PM EDT | 2024-11-15 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SO250117P00080000 | 2024-06-10 1:59PM EDT | 2025-01-17 | 4.50 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| SO250620P00080000 | 2024-06-03 2:35PM EDT | 2025-06-20 | 5.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SO260116P00080000 | 2024-06-05 1:32PM EDT | 2026-01-16 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO260618P00080000 | 2024-05-24 3:12PM EDT | 2026-06-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
