Italia markets close in 5 hours 54 minutes
FTSE MIB
34.190,02 -106,29 (-0,31%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,84 +0,21 (+0,25%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
The Southern Company (SO)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00040000 | 2024-03-22 3:02PM EDT | 40.00 | 30.38 | 30.60 | 33.70 | 0.00 | - | 2 | 1 | 0.00% |
| SO240517C00042500 | 2024-03-22 10:44AM EDT | 42.50 | 28.18 | 28.00 | 31.60 | 0.00 | - | 1 | 2 | 0.00% |
| SO240517C00055000 | 2023-10-23 1:20PM EDT | 55.00 | 12.20 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| SO240517C00057500 | 2024-02-09 3:30PM EDT | 57.50 | 9.54 | 10.60 | 13.90 | 0.00 | - | 5 | 30 | 0.00% |
| SO240517C00059000 | 2024-04-24 12:23PM EDT | 59.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240517C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240517C00062500 | 2024-04-24 3:04PM EDT | 62.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240517C00065000 | 2024-04-26 11:15AM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SO240517C00067500 | 2024-04-26 11:16AM EDT | 67.50 | 6.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO240517C00068000 | 2024-04-26 2:48PM EDT | 68.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SO240517C00069000 | 2024-04-24 12:24PM EDT | 69.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240517C00070000 | 2024-04-29 2:04PM EDT | 70.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SO240517C00071000 | 2024-04-29 9:50AM EDT | 71.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240517C00072000 | 2024-04-29 9:58AM EDT | 72.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SO240517C00072500 | 2024-04-29 1:38PM EDT | 72.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SO240517C00073000 | 2024-04-26 3:57PM EDT | 73.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| SO240517C00074000 | 2024-04-29 2:27PM EDT | 74.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| SO240517C00075000 | 2024-04-29 3:51PM EDT | 75.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| SO240517C00076000 | 2024-04-29 3:21PM EDT | 76.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| SO240517C00077000 | 2024-04-29 12:56PM EDT | 77.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| SO240517C00077500 | 2024-04-29 3:16PM EDT | 77.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SO240517C00078000 | 2024-04-25 12:09PM EDT | 78.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SO240517C00079000 | 2024-04-25 3:57PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SO240517C00080000 | 2024-04-22 3:36PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 50.20% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 45.90% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 83.50% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 151.95% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 165.63% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 198.14% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 146.97% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 102.73% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 80.47% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SO240517P00060000 | 2024-04-29 3:10PM EDT | 60.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SO240517P00062500 | 2024-04-26 3:35PM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SO240517P00065000 | 2024-04-29 3:10PM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| SO240517P00066000 | 2024-04-22 1:03PM EDT | 66.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SO240517P00067000 | 2024-04-22 1:03PM EDT | 67.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SO240517P00067500 | 2024-04-29 2:46PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| SO240517P00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SO240517P00069000 | 2024-04-24 1:25PM EDT | 69.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SO240517P00070000 | 2024-04-29 2:07PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| SO240517P00071000 | 2024-04-29 3:52PM EDT | 71.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SO240517P00072000 | 2024-04-29 10:00AM EDT | 72.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| SO240517P00072500 | 2024-04-29 2:42PM EDT | 72.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO240517P00073000 | 2024-04-29 12:35PM EDT | 73.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SO240517P00074000 | 2024-04-29 2:26PM EDT | 74.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SO240517P00075000 | 2024-04-29 10:44AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240517P00077000 | 2024-04-23 9:48AM EDT | 77.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SO240517P00077500 | 2024-01-16 12:06PM EDT | 77.50 | 7.30 | 8.80 | 12.70 | 0.00 | - | 3 | 115 | 135.94% |
| SO240517P00080000 | 2024-01-05 1:35PM EDT | 80.00 | 9.30 | 9.50 | 14.10 | 0.00 | - | 4 | 4 | 127.83% |
© 2024 Yahoo. Tutti i diritti riservati.