Italia markets closed
Dow Jones
38.056,93 -329,16 (-0,86%) Nasdaq
15.841,49 -141,59 (-0,89%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0688 -0,0037 (-0,34%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.299,16 -39,90 (-2,98%)
The Southern Company (SO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:44AM EDT. Mercato aperto.
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2023-11-15 12:52PM EDT | 40.00 | 28.78 | 29.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| SO250117C00045000 | 2024-02-26 11:14AM EDT | 45.00 | 22.75 | 23.50 | 27.80 | 0.00 | - | 2 | 23 | 0.00% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 21.88% |
| SO250117C00050000 | 2024-04-22 2:40PM EDT | 50.00 | 23.29 | 24.00 | 24.40 | 0.00 | - | 1 | 413 | 30.27% |
| SO250117C00052500 | 2024-03-20 2:39PM EDT | 52.50 | 18.78 | 18.70 | 20.80 | 0.00 | - | 2 | 38 | 0.00% |
| SO250117C00055000 | 2024-04-22 2:40PM EDT | 55.00 | 18.74 | 18.50 | 21.30 | 0.00 | - | 3 | 99 | 40.44% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 16.20 | 17.40 | 0.00 | - | 2 | 65 | 26.22% |
| SO250117C00060000 | 2024-04-26 3:44PM EDT | 60.00 | 14.75 | 14.90 | 15.20 | 0.00 | - | 6 | 79 | 25.20% |
| SO250117C00062500 | 2024-04-17 1:49PM EDT | 62.50 | 9.40 | 12.80 | 13.20 | 0.00 | - | 80 | 397 | 24.90% |
| SO250117C00065000 | 2024-04-29 3:44PM EDT | 65.00 | 11.37 | 10.70 | 11.00 | 0.00 | - | 1 | 94 | 22.86% |
| SO250117C00067500 | 2024-04-29 11:52AM EDT | 67.50 | 9.01 | 8.80 | 9.20 | 0.00 | - | 10 | 595 | 22.40% |
| SO250117C00070000 | 2024-04-26 11:31AM EDT | 70.00 | 7.10 | 7.00 | 7.40 | 0.00 | - | 11 | 1,467 | 21.27% |
| SO250117C00072500 | 2024-04-25 1:16PM EDT | 72.50 | 6.25 | 5.50 | 5.70 | 0.00 | - | 15 | 1,466 | 19.90% |
| SO250117C00075000 | 2024-04-30 11:12AM EDT | 75.00 | 4.15 | 4.10 | 4.30 | -0.14 | -3.26% | 2 | 1,957 | 19.04% |
| SO250117C00077500 | 2024-04-30 10:57AM EDT | 77.50 | 3.15 | 2.95 | 3.20 | -0.05 | -1.56% | 12 | 931 | 18.57% |
| SO250117C00080000 | 2024-04-30 10:57AM EDT | 80.00 | 2.10 | 2.05 | 2.25 | -0.20 | -8.70% | 10 | 1,235 | 17.89% |
| SO250117C00082500 | 2024-04-25 1:26PM EDT | 82.50 | 1.80 | 1.35 | 1.55 | 0.00 | - | 6 | 287 | 17.44% |
| SO250117C00085000 | 2024-04-29 9:34AM EDT | 85.00 | 0.98 | 0.85 | 1.00 | 0.00 | - | 1 | 219 | 16.88% |
| SO250117C00087500 | 2024-04-25 1:26PM EDT | 87.50 | 0.75 | 0.50 | 0.65 | 0.00 | - | 2 | 131 | 16.64% |
| SO250117C00090000 | 2024-04-29 2:31PM EDT | 90.00 | 0.35 | 0.30 | 0.35 | 0.00 | - | 21 | 109 | 15.82% |
| SO250117C00095000 | 2024-02-12 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 20.59% |
| SO250117C00100000 | 2023-11-27 12:14PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 29 | 18.70% |
| SO250117C00105000 | 2023-10-13 1:23PM EDT | 105.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 34.16% |
| SO250117C00110000 | 2024-04-23 12:18PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 20.02% |
| SO250117C00115000 | 2023-09-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-04-30 9:30AM EDT | 32.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 4 | 1,094 | 47.56% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.00 | 0.00 | - | 1 | 66 | 63.40% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 60.21% |
| SO250117P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 531 | 39.89% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 42.68% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.00 | 2.25 | 0.00 | - | 2 | 65 | 57.74% |
| SO250117P00047500 | 2024-04-26 3:17PM EDT | 47.50 | 0.43 | 0.10 | 2.30 | 0.00 | - | 2 | 34 | 53.39% |
| SO250117P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 2 | 117 | 49.61% |
| SO250117P00052500 | 2024-04-30 9:45AM EDT | 52.50 | 0.40 | 0.35 | 0.45 | -0.05 | -11.11% | 2 | 72 | 27.42% |
| SO250117P00055000 | 2024-04-29 9:46AM EDT | 55.00 | 0.58 | 0.00 | 0.60 | 0.00 | - | 5 | 398 | 26.20% |
| SO250117P00057500 | 2024-04-22 9:30AM EDT | 57.50 | 1.00 | 0.65 | 0.75 | 0.00 | - | 3 | 1,076 | 24.59% |
| SO250117P00060000 | 2024-04-24 3:07PM EDT | 60.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 2 | 787 | 23.47% |
| SO250117P00062500 | 2024-04-22 1:46PM EDT | 62.50 | 1.50 | 1.15 | 1.30 | 0.00 | - | 1 | 431 | 22.22% |
| SO250117P00065000 | 2024-04-24 11:28AM EDT | 65.00 | 1.80 | 1.55 | 1.70 | 0.00 | - | 1 | 614 | 21.07% |
| SO250117P00067500 | 2024-04-22 10:40AM EDT | 67.50 | 2.80 | 2.05 | 2.20 | 0.00 | - | 5 | 1,236 | 19.87% |
| SO250117P00070000 | 2024-04-22 10:42AM EDT | 70.00 | 3.60 | 2.75 | 2.90 | 0.00 | - | 1 | 1,115 | 18.96% |
| SO250117P00072500 | 2024-04-24 10:27AM EDT | 72.50 | 4.10 | 3.60 | 3.80 | 0.00 | - | 1 | 247 | 18.15% |
| SO250117P00075000 | 2024-04-29 2:07PM EDT | 75.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 201 | 446 | 17.32% |
| SO250117P00077500 | 2024-04-26 9:30AM EDT | 77.50 | 6.06 | 6.00 | 6.30 | 0.00 | - | 1 | 211 | 16.81% |
| SO250117P00080000 | 2024-04-23 9:48AM EDT | 80.00 | 8.10 | 7.50 | 7.90 | 0.00 | - | 1 | 10 | 16.20% |
| SO250117P00082500 | 2024-01-11 12:18PM EDT | 82.50 | 12.40 | 13.50 | 18.50 | 0.00 | - | 3 | 107 | 52.65% |
| SO250117P00085000 | 2024-04-26 9:44AM EDT | 85.00 | 11.40 | 9.90 | 11.90 | 0.00 | - | 5 | 56 | 16.09% |
| SO250117P00087500 | 2023-11-13 12:07PM EDT | 87.50 | 20.50 | 16.00 | 16.60 | 0.00 | - | 5 | 34 | 29.79% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 50.78% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 54.93% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 54.03% |
© 2024 Yahoo. Tutti i diritti riservati.