Italia markets open in 3 hours 13 minutes

The Southern Company (SO)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
58,36-1,85 (-3,07%)
Alla chiusura: 4:08PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SO201030C000475002020-10-19 12:14AM EDT47.5010.500.000.000.00--00.00%
SO201030C000485002020-10-09 1:49PM EDT48.5010.000.000.000.00-400.00%
SO201030C000500002020-10-28 10:28AM EDT50.009.250.000.000.00-100.00%
SO201030C000510002020-09-29 11:18AM EDT51.004.300.000.000.00-1000.00%
SO201030C000515002020-10-02 12:53PM EDT51.506.550.000.000.00-400.00%
SO201030C000520002020-10-12 9:30AM EDT52.006.730.000.000.00-100.00%
SO201030C000525002020-10-06 9:48AM EDT52.505.000.000.000.00-1000.00%
SO201030C000530002020-10-28 10:08AM EDT53.006.850.000.000.00-200.00%
SO201030C000535002020-10-28 3:24PM EDT53.505.100.000.000.00-200.00%
SO201030C000540002020-10-27 10:06AM EDT54.006.830.000.000.00-300.00%
SO201030C000545002020-10-28 10:49AM EDT54.504.700.000.000.00-2600.00%
SO201030C000550002020-10-28 2:11PM EDT55.003.650.000.000.00-1000.00%
SO201030C000555002020-10-28 2:53PM EDT55.503.100.000.000.00-1800.00%
SO201030C000560002020-10-28 3:55PM EDT56.002.570.000.000.00-100.00%
SO201030C000565002020-10-27 2:30PM EDT56.503.950.000.000.00-300.00%
SO201030C000570002020-10-28 3:53PM EDT57.001.670.000.000.00-300.00%
SO201030C000575002020-10-28 12:03PM EDT57.501.920.000.000.00-100.00%
SO201030C000580002020-10-28 3:26PM EDT58.001.050.000.000.00-2800.00%
SO201030C000585002020-10-28 3:36PM EDT58.500.650.000.000.00-5801.56%
SO201030C000590002020-10-28 3:52PM EDT59.000.320.000.000.00-13206.25%
SO201030C000600002020-10-28 1:18PM EDT60.000.250.000.000.00-218012.50%
SO201030C000610002020-10-28 1:48PM EDT61.000.110.000.000.00-45012.50%
SO201030C000620002020-10-28 10:58AM EDT62.000.080.000.000.00-5025.00%
SO201030C000625002020-10-27 2:10PM EDT62.500.090.000.000.00-101025.00%
SO201030C000630002020-10-27 12:34PM EDT63.000.050.000.000.00-59025.00%
SO201030C000635002020-10-23 3:56PM EDT63.500.010.000.000.00-1025.00%
SO201030C000640002020-10-27 1:10PM EDT64.000.010.000.000.00-1025.00%
SO201030C000650002020-10-19 12:14AM EDT65.000.04-0.000.00---25.00%
SO201030C000700002020-10-09 1:12PM EDT70.000.050.000.000.00-12050.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SO201030P000450002020-09-11 2:52PM EDT45.000.330.000.070.00-1616164.06%
SO201030P000470002020-10-22 10:48AM EDT47.000.020.000.000.00-2050.00%
SO201030P000475002020-10-01 2:40PM EDT47.500.140.000.000.00-2050.00%
SO201030P000480002020-09-23 3:47PM EDT48.000.490.000.030.00-2151112.50%
SO201030P000485002020-09-30 2:22PM EDT48.500.180.000.000.00-6050.00%
SO201030P000490002020-10-12 11:34AM EDT49.000.070.000.000.00-6050.00%
SO201030P000495002020-10-01 10:17AM EDT49.500.300.000.000.00-1050.00%
SO201030P000500002020-10-12 2:28PM EDT50.000.110.000.000.00-6050.00%
SO201030P000505002020-10-02 2:49PM EDT50.500.060.000.000.00-1050.00%
SO201030P000510002020-10-19 10:24AM EDT51.000.010.000.000.00-10050.00%
SO201030P000515002020-10-27 12:16PM EDT51.500.020.000.000.00-1050.00%
SO201030P000520002020-10-19 3:15PM EDT52.000.040.000.000.00-1050.00%
SO201030P000525002020-10-19 3:15PM EDT52.500.030.000.000.00-1025.00%
SO201030P000530002020-10-22 1:27PM EDT53.000.020.000.000.00-2025.00%
SO201030P000535002020-10-16 3:28PM EDT53.500.040.000.000.00-16025.00%
SO201030P000540002020-10-20 12:17PM EDT54.000.050.000.000.00-10025.00%
SO201030P000545002020-10-21 11:10AM EDT54.500.050.000.000.00-9025.00%
SO201030P000550002020-10-28 2:27PM EDT55.000.030.000.000.00-27025.00%
SO201030P000555002020-10-20 3:09PM EDT55.500.130.000.000.00-1012.50%
SO201030P000560002020-10-27 2:56PM EDT56.000.050.000.000.00-2012.50%
SO201030P000565002020-10-27 3:50PM EDT56.500.040.000.000.00-3012.50%
SO201030P000570002020-10-28 3:43PM EDT57.000.150.000.000.00-5012.50%
SO201030P000575002020-10-28 2:55PM EDT57.500.290.000.000.00-1606.25%
SO201030P000580002020-10-28 3:47PM EDT58.000.450.000.000.00-22103.13%
SO201030P000585002020-10-28 3:45PM EDT58.500.610.000.000.00-7200.00%
SO201030P000590002020-10-28 3:26PM EDT59.000.790.000.000.00-7500.00%
SO201030P000600002020-10-28 12:07PM EDT60.001.150.000.000.00-2900.00%
SO201030P000610002020-10-28 2:49PM EDT61.002.450.000.000.00-1600.00%
SO201030P000620002020-10-26 9:30AM EDT62.001.660.000.000.00-100.00%
SO201030P000630002020-10-19 12:14AM EDT63.004.200.000.000.00---0.00%