Marchés français ouverture 7 h 26 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0717 -0,0001 (-0,01 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
53 973,91 -2 516,95 (-4,46 %)
The Southern Company (SO)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:75.00
Options d’achatpour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503C00075000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.45 | 0.35 | 0.50 | +0.20 | +80.00% | 89 | 210 | 26.42% |
| SO240510C00075000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.70 | 0.65 | 0.80 | 0.00 | - | 38 | 55 | 20.70% |
| SO240517C00075000 | 2024-05-01 3:34PM EDT | 2024-05-17 | 1.00 | 0.90 | 1.00 | +0.10 | +11.11% | 58 | 3,204 | 19.04% |
| SO240524C00075000 | 2024-04-30 10:24AM EDT | 2024-05-24 | 0.80 | 0.35 | 1.70 | 0.00 | - | 3 | 23 | 25.24% |
| SO240531C00075000 | 2024-04-30 2:25PM EDT | 2024-05-31 | 1.05 | 0.30 | 2.65 | 0.00 | - | 1 | 168 | 33.18% |
| SO240607C00075000 | 2024-04-25 2:47PM EDT | 2024-06-07 | 1.25 | 0.20 | 1.80 | 0.00 | - | - | 1 | 21.11% |
| SO240621C00075000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 1.70 | 1.50 | 1.70 | +0.21 | +14.09% | 43 | 4,420 | 17.14% |
| SO240816C00075000 | 2024-05-01 3:15PM EDT | 2024-08-16 | 2.95 | 2.80 | 3.00 | +0.35 | +13.46% | 46 | 1,800 | 19.93% |
| SO241115C00075000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 3.90 | 4.10 | 4.40 | 0.00 | - | 7 | 212 | 21.06% |
| SO250117C00075000 | 2024-05-01 3:01PM EDT | 2025-01-17 | 4.80 | 4.60 | 5.20 | +0.30 | +6.67% | 8 | 1,960 | 21.53% |
| SO250620C00075000 | 2024-04-26 2:50PM EDT | 2025-06-20 | 5.53 | 4.20 | 7.10 | 0.00 | - | 1 | 9 | 23.09% |
| SO260116C00075000 | 2024-04-29 9:34AM EDT | 2026-01-16 | 7.20 | 5.30 | 9.70 | 0.00 | - | 4 | 139 | 25.55% |
| SO260618C00075000 | 2024-04-10 11:54AM EDT | 2026-06-18 | 4.60 | 5.50 | 10.20 | 0.00 | - | 1 | 22 | 24.06% |
Options de ventepour3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240503P00075000 | 2024-05-01 3:10PM EDT | 2024-05-03 | 0.85 | 0.80 | 0.95 | -0.70 | -45.16% | 11 | 1 | 25.29% |
| SO240510P00075000 | 2024-05-01 3:28PM EDT | 2024-05-10 | 1.00 | 1.05 | 1.20 | -1.00 | -50.00% | 4 | 1 | 19.04% |
| SO240517P00075000 | 2024-05-01 1:25PM EDT | 2024-05-17 | 1.61 | 1.65 | 1.75 | -0.39 | -19.50% | 1 | 77 | 23.27% |
| SO240621P00075000 | 2024-05-01 3:53PM EDT | 2024-06-21 | 2.30 | 2.20 | 2.35 | -0.35 | -13.21% | 75 | 103 | 18.68% |
| SO240816P00075000 | 2024-05-01 10:35AM EDT | 2024-08-16 | 2.90 | 2.95 | 3.10 | -0.20 | -6.45% | 104 | 257 | 17.60% |
| SO241115P00075000 | 2024-04-25 1:48PM EDT | 2024-11-15 | 4.00 | 3.80 | 4.30 | 0.00 | - | 5 | 16 | 18.44% |
| SO250117P00075000 | 2024-05-01 12:48PM EDT | 2025-01-17 | 4.50 | 4.50 | 4.80 | 0.00 | - | 30 | 446 | 18.06% |
| SO250620P00075000 | 2024-04-29 9:40AM EDT | 2025-06-20 | 5.60 | 3.00 | 7.50 | 0.00 | - | 2 | 3 | 22.86% |
| SO260116P00075000 | 2024-02-21 11:49AM EDT | 2026-01-16 | 9.95 | 6.90 | 10.90 | 0.00 | - | 1 | 13 | 27.45% |
