Italia markets closed
Dow Jones
37.966,48 -419,61 (-1,09%) Nasdaq
15.789,77 -193,31 (-1,21%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
56.308,55 -2.381,75 (-4,06%) CMC Crypto 200
1.285,24 -53,83 (-4,02%)
The Southern Company (SO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:14PM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 32.20 | 35.30 | 0.00 | - | 20 | 9 | 120.22% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 29.70 | 34.00 | 0.00 | - | 4 | 1 | 63.67% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 28.10 | 29.90 | 0.00 | - | 7 | 6 | 89.06% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 23.50 | 23.30 | 24.60 | 0.00 | - | 1 | 12 | 62.99% |
| SO240621C00055000 | 2024-01-31 2:25PM EDT | 55.00 | 15.10 | 10.20 | 15.00 | 0.00 | - | 6 | 10 | 0.00% |
| SO240621C00057500 | 2023-12-28 3:19PM EDT | 57.50 | 13.54 | 9.60 | 13.80 | 0.00 | - | 1 | 74 | 0.00% |
| SO240621C00060000 | 2024-04-17 2:40PM EDT | 60.00 | 14.10 | 13.70 | 14.60 | +3.90 | +38.24% | 5 | 43 | 38.04% |
| SO240621C00062500 | 2024-04-17 3:22PM EDT | 62.50 | 7.90 | 10.80 | 12.50 | 0.00 | - | 1 | 233 | 40.63% |
| SO240621C00065000 | 2024-04-26 10:18AM EDT | 65.00 | 9.48 | 9.30 | 9.70 | 0.00 | - | 10 | 145 | 28.57% |
| SO240621C00067500 | 2024-04-29 11:52AM EDT | 67.50 | 6.89 | 6.90 | 7.20 | 0.00 | - | 10 | 224 | 22.46% |
| SO240621C00070000 | 2024-04-29 3:59PM EDT | 70.00 | 4.63 | 4.70 | 4.90 | -0.27 | -5.51% | 2 | 1,075 | 18.97% |
| SO240621C00072500 | 2024-04-30 10:38AM EDT | 72.50 | 2.56 | 2.80 | 2.90 | -0.32 | -11.11% | 52 | 1,678 | 16.70% |
| SO240621C00075000 | 2024-04-30 1:35PM EDT | 75.00 | 1.49 | 1.40 | 1.55 | +0.14 | +10.37% | 13 | 4,413 | 16.55% |
| SO240621C00077500 | 2024-04-30 12:23PM EDT | 77.50 | 0.61 | 0.55 | 0.70 | +0.01 | +1.67% | 65 | 2,264 | 16.32% |
| SO240621C00080000 | 2024-04-24 2:25PM EDT | 80.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 4 | 2,438 | 16.75% |
| SO240621C00082500 | 2024-04-17 12:25PM EDT | 82.50 | 0.07 | 0.00 | 1.35 | 0.00 | - | 20 | 3,392 | 35.72% |
| SO240621C00085000 | 2024-01-19 11:00AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,562 | 50.15% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 39.65% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 83.98% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 95.70% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 76.95% |
| SO240621P00042500 | 2023-10-20 1:52PM EDT | 42.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 72.66% |
| SO240621P00045000 | 2024-04-25 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 20 | 63.87% |
| SO240621P00047500 | 2024-03-28 9:33AM EDT | 47.50 | 0.06 | 0.05 | 0.95 | 0.00 | - | 4 | 109 | 77.73% |
| SO240621P00050000 | 2024-03-25 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 65.97% |
| SO240621P00055000 | 2024-04-02 11:18AM EDT | 55.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 149 | 40.82% |
| SO240621P00057500 | 2024-04-19 11:57AM EDT | 57.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 12.50% |
| SO240621P00060000 | 2024-04-29 12:02PM EDT | 60.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| SO240621P00062500 | 2024-04-24 1:48PM EDT | 62.50 | 0.15 | 0.05 | 0.00 | 0.00 | - | 1 | 498 | 12.50% |
| SO240621P00065000 | 2024-04-29 10:35AM EDT | 65.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 1 | 616 | 25.24% |
| SO240621P00067500 | 2024-04-29 11:02AM EDT | 67.50 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 663 | 22.49% |
| SO240621P00070000 | 2024-04-30 11:16AM EDT | 70.00 | 0.70 | 0.60 | 0.65 | +0.10 | +16.67% | 154 | 320 | 19.61% |
| SO240621P00072500 | 2024-04-29 3:54PM EDT | 72.50 | 1.20 | 1.20 | 1.30 | 0.00 | - | 6 | 294 | 18.63% |
| SO240621P00075000 | 2024-04-30 11:13AM EDT | 75.00 | 2.65 | 2.35 | 2.45 | +0.30 | +12.77% | 10 | 100 | 18.35% |
| SO240621P00077500 | 2024-04-24 10:04AM EDT | 77.50 | 5.20 | 4.00 | 4.20 | 0.00 | - | 1 | 16 | 19.48% |
| SO240621P00080000 | 2024-01-05 1:13PM EDT | 80.00 | 9.40 | 9.50 | 13.80 | 0.00 | - | 8 | 5 | 72.73% |
© 2024 Yahoo. Tutti i diritti riservati.