Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 +0,19 (+0,25%) Bitcoin EUR
62.468,46 +31,74 (+0,05%)
The Southern Company (SO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628C00055000 | 2024-05-21 9:37AM EDT | 55.00 | 22.80 | 23.00 | 27.80 | 0.00 | - | - | 7 | 80.96% |
| SO240628C00074000 | 2024-05-13 9:30AM EDT | 74.00 | 4.72 | 4.50 | 8.10 | 0.00 | - | 10 | 8 | 52.20% |
| SO240628C00075000 | 2024-05-16 10:35AM EDT | 75.00 | 4.70 | 3.60 | 7.40 | 0.00 | - | 1 | 0 | 51.81% |
| SO240628C00076000 | 2024-05-15 10:21AM EDT | 76.00 | 4.00 | 4.50 | 6.60 | 0.00 | - | - | 1 | 49.76% |
| SO240628C00077000 | 2024-05-31 2:22PM EDT | 77.00 | 3.40 | 2.50 | 5.20 | +1.89 | +125.17% | 2 | 76 | 39.92% |
| SO240628C00078000 | 2024-05-21 3:33PM EDT | 78.00 | 2.85 | 2.85 | 5.00 | 0.00 | - | 4 | 56 | 44.73% |
| SO240628C00079000 | 2024-05-30 1:02PM EDT | 79.00 | 0.85 | 1.10 | 3.50 | +0.19 | +28.79% | 4 | 46 | 33.52% |
| SO240628C00080000 | 2024-05-31 9:48AM EDT | 80.00 | 0.92 | 1.40 | 1.85 | +0.37 | +67.27% | 1 | 427 | 20.48% |
| SO240628C00081000 | 2024-05-21 3:08PM EDT | 81.00 | 1.12 | 0.10 | 3.20 | 0.00 | - | 4 | 8 | 41.36% |
| SO240628C00082000 | 2024-05-30 10:19AM EDT | 82.00 | 0.46 | 0.55 | 1.80 | +0.26 | +130.00% | 1 | 3,122 | 29.86% |
| SO240628C00083000 | 2024-05-30 1:11PM EDT | 83.00 | 0.15 | 0.30 | 1.40 | -0.30 | -66.67% | 10 | 15 | 29.18% |
| SO240628C00084000 | 2024-05-31 2:23PM EDT | 84.00 | 0.20 | 0.00 | 0.85 | +0.10 | +100.00% | 2 | 25 | 25.59% |
| SO240628C00085000 | 2024-05-24 9:30AM EDT | 85.00 | 0.05 | 0.05 | 0.90 | 0.00 | - | 1 | 4 | 29.59% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240628P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | - | 9 | 96.88% |
| SO240628P00065000 | 2024-05-24 9:30AM EDT | 65.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 73.63% |
| SO240628P00071000 | 2024-05-14 12:25PM EDT | 71.00 | 0.23 | 0.00 | 2.10 | 0.00 | - | - | 100 | 50.05% |
| SO240628P00073000 | 2024-05-31 11:19AM EDT | 73.00 | 0.15 | 0.00 | 2.10 | -0.10 | -40.00% | 3 | 8 | 58.59% |
| SO240628P00074000 | 2024-05-29 9:30AM EDT | 74.00 | 0.43 | 0.05 | 0.80 | 0.00 | - | 1 | 7 | 34.60% |
| SO240628P00075000 | 2024-05-31 11:19AM EDT | 75.00 | 0.28 | 0.10 | 0.25 | -0.22 | -44.00% | 3 | 82 | 20.56% |
| SO240628P00076000 | 2024-05-31 1:07PM EDT | 76.00 | 0.30 | 0.15 | 0.45 | -0.66 | -68.75% | 3 | 72 | 21.46% |
| SO240628P00077000 | 2024-05-30 12:17PM EDT | 77.00 | 1.15 | 0.00 | 2.45 | +0.05 | +4.55% | 5 | 27 | 44.80% |
| SO240628P00078000 | 2024-05-31 10:32AM EDT | 78.00 | 0.90 | 0.00 | 2.65 | -0.60 | -40.00% | 20 | 16 | 42.21% |
| SO240628P00079000 | 2024-05-30 2:45PM EDT | 79.00 | 1.95 | 0.10 | 1.35 | -0.39 | -16.67% | 9 | 29 | 21.61% |
| SO240628P00080000 | 2024-05-30 2:11PM EDT | 80.00 | 2.30 | 0.10 | 1.35 | -0.40 | -14.81% | 3 | 4 | 16.33% |
© 2024 Yahoo. Tutti i diritti riservati.