Italia markets closed
Dow Jones
38.002,75 -383,34 (-1,00%) Nasdaq
15.808,14 -174,94 (-1,09%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,10 -47,96 (-3,58%)
The Southern Company (SO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:35PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 40.00 | 39.60 | 44.50 | 0.00 | - | 5 | 5 | 59.56% |
| SO260116C00035000 | 2023-09-27 10:12AM EDT | 35.00 | 32.62 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-02-28 3:07PM EDT | 42.50 | 24.67 | 27.00 | 32.00 | 0.00 | - | 1 | 2 | 23.05% |
| SO260116C00050000 | 2024-03-01 11:01AM EDT | 50.00 | 18.08 | 21.10 | 25.20 | 0.00 | - | 1 | 24 | 23.77% |
| SO260116C00055000 | 2024-03-19 10:42AM EDT | 55.00 | 17.14 | 15.50 | 18.80 | 0.00 | - | 1 | 30 | 0.00% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 19.00 | 19.50 | 0.00 | - | 3 | 33 | 25.30% |
| SO260116C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 16.41 | 17.00 | 17.70 | 0.00 | - | 4 | 81 | 25.17% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 17.43% |
| SO260116C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 14.00 | 13.30 | 13.60 | 0.00 | - | 3 | 73 | 22.43% |
| SO260116C00067500 | 2024-04-29 9:30AM EDT | 67.50 | 10.56 | 11.60 | 11.90 | 0.00 | - | 1 | 74 | 21.81% |
| SO260116C00070000 | 2024-04-11 2:13PM EDT | 70.00 | 7.00 | 10.00 | 10.70 | 0.00 | - | 4 | 210 | 22.30% |
| SO260116C00072500 | 2024-04-30 11:38AM EDT | 72.50 | 8.44 | 8.50 | 8.80 | +0.18 | +2.18% | 6 | 118 | 20.58% |
| SO260116C00075000 | 2024-04-29 9:34AM EDT | 75.00 | 7.20 | 7.20 | 9.10 | 0.00 | - | 4 | 139 | 24.32% |
| SO260116C00077500 | 2024-04-26 10:56AM EDT | 77.50 | 5.72 | 5.00 | 7.80 | -0.05 | -0.87% | 2 | 111 | 23.58% |
| SO260116C00080000 | 2024-04-29 3:56PM EDT | 80.00 | 4.90 | 4.80 | 6.20 | 0.00 | - | 9 | 135 | 21.80% |
| SO260116C00085000 | 2024-04-22 11:45AM EDT | 85.00 | 2.57 | 3.10 | 3.40 | 0.00 | - | 10 | 118 | 18.27% |
| SO260116C00090000 | 2024-03-28 1:07PM EDT | 90.00 | 1.10 | 1.50 | 3.90 | 0.00 | - | 2 | 81 | 23.02% |
| SO260116C00095000 | 2024-04-12 9:46AM EDT | 95.00 | 0.50 | 0.95 | 1.15 | 0.00 | - | 10 | 24 | 16.48% |
| SO260116C00100000 | 2024-04-25 1:46PM EDT | 100.00 | 0.56 | 0.45 | 0.65 | 0.00 | - | 15 | 35 | 16.09% |
| SO260116C00105000 | 2024-04-26 3:49PM EDT | 105.00 | 0.26 | 0.15 | 0.60 | 0.00 | - | 20 | 24 | 17.64% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-02-08 4:52PM EDT | 32.50 | 0.55 | 0.10 | 1.80 | 0.00 | - | 20 | 48 | 52.36% |
| SO260116P00035000 | 2024-03-18 12:03PM EDT | 35.00 | 0.58 | 0.30 | 0.80 | 0.00 | - | 2 | 175 | 39.06% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 37.01% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 31.25% |
| SO260116P00045000 | 2024-04-16 2:40PM EDT | 45.00 | 1.30 | 0.80 | 1.05 | 0.00 | - | 2 | 33 | 29.80% |
| SO260116P00047500 | 2024-04-26 3:02PM EDT | 47.50 | 1.15 | 0.95 | 1.20 | 0.00 | - | 1 | 18 | 28.25% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 1.15 | 1.40 | 0.00 | - | 1 | 37 | 26.94% |
| SO260116P00055000 | 2024-04-11 3:21PM EDT | 55.00 | 2.20 | 1.55 | 1.90 | 0.00 | - | 7 | 37 | 24.45% |
| SO260116P00057500 | 2024-04-25 11:31AM EDT | 57.50 | 2.15 | 2.00 | 2.25 | 0.00 | - | 7 | 24 | 23.41% |
| SO260116P00060000 | 2024-04-23 2:43PM EDT | 60.00 | 2.65 | 2.35 | 2.55 | 0.00 | - | 1 | 320 | 22.00% |
| SO260116P00062500 | 2024-04-03 9:44AM EDT | 62.50 | 3.50 | 2.75 | 2.95 | 0.00 | - | 1 | 22 | 20.81% |
| SO260116P00065000 | 2024-04-09 3:56PM EDT | 65.00 | 4.20 | 3.20 | 3.50 | 0.00 | - | 4 | 195 | 19.90% |
| SO260116P00067500 | 2024-04-05 12:52PM EDT | 67.50 | 5.30 | 3.80 | 4.10 | 0.00 | - | 5 | 129 | 18.89% |
| SO260116P00070000 | 2024-04-16 2:11PM EDT | 70.00 | 7.02 | 4.50 | 4.80 | 0.00 | - | 1 | 159 | 17.89% |
| SO260116P00072500 | 2024-04-26 2:27PM EDT | 72.50 | 5.70 | 5.40 | 5.70 | 0.00 | - | 2 | 23 | 17.13% |
| SO260116P00075000 | 2024-02-21 11:49AM EDT | 75.00 | 9.95 | 6.90 | 10.90 | 0.00 | - | 1 | 13 | 27.16% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 80.00 | 11.70 | 8.70 | 9.20 | 0.00 | - | 4 | 43 | 14.69% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 25.08% |
© 2024 Yahoo. Tutti i diritti riservati.