Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
39.940,07 +70,69 (+0,18%) Nasdaq
16.691,87 -6,45 (-0,04%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,64 +0,41 (+0,52%) Bitcoin EUR
61.575,95 +1.539,00 (+2,56%)
The Southern Company (SO)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:06PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00080000 | 2024-05-17 11:27AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 27 | 1,383 | 16.80% |
| SO240524C00080000 | 2024-05-17 11:42AM EDT | 2024-05-24 | 0.25 | 0.25 | 0.35 | -0.06 | -19.35% | 203 | 306 | 14.06% |
| SO240531C00080000 | 2024-05-17 11:46AM EDT | 2024-05-31 | 0.50 | 0.45 | 0.60 | +0.09 | +21.95% | 36 | 75 | 14.45% |
| SO240607C00080000 | 2024-05-17 9:37AM EDT | 2024-06-07 | 0.50 | 0.75 | 0.85 | -0.30 | -37.50% | 5 | 22 | 15.28% |
| SO240614C00080000 | 2024-05-17 11:51AM EDT | 2024-06-14 | 1.00 | 1.00 | 1.15 | +0.13 | +14.94% | 4 | 10 | 16.75% |
| SO240621C00080000 | 2024-05-17 12:34PM EDT | 2024-06-21 | 1.15 | 1.20 | 1.25 | +0.05 | +4.55% | 914 | 4,145 | 16.05% |
| SO240628C00080000 | 2024-05-16 3:44PM EDT | 2024-06-28 | 1.27 | 1.35 | 1.65 | 0.00 | - | 354 | 334 | 18.41% |
| SO240816C00080000 | 2024-05-17 12:45PM EDT | 2024-08-16 | 2.65 | 2.60 | 2.70 | +0.14 | +5.58% | 12 | 730 | 19.23% |
| SO241115C00080000 | 2024-05-17 11:46AM EDT | 2024-11-15 | 4.00 | 3.90 | 4.10 | +0.10 | +2.56% | 1 | 404 | 19.89% |
| SO250117C00080000 | 2024-05-17 11:27AM EDT | 2025-01-17 | 4.43 | 4.60 | 4.90 | -0.07 | -1.56% | 16 | 4,521 | 20.23% |
| SO250620C00080000 | 2024-05-16 12:29PM EDT | 2025-06-20 | 5.86 | 5.90 | 6.50 | 0.00 | - | 21 | 173 | 20.70% |
| SO260116C00080000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 7.60 | 7.40 | 8.20 | 0.00 | - | 3 | 150 | 20.93% |
| SO260618C00080000 | 2024-05-15 3:20PM EDT | 2026-06-18 | 8.00 | 6.00 | 9.60 | 0.00 | - | 1 | 11 | 21.80% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00080000 | 2024-05-17 10:01AM EDT | 2024-05-17 | 1.52 | 0.65 | 1.65 | +0.24 | +18.75% | 4 | 32 | 74.22% |
| SO240524P00080000 | 2024-05-16 12:16PM EDT | 2024-05-24 | 1.21 | 1.10 | 1.95 | -0.53 | -30.46% | 4 | 12 | 32.76% |
| SO240531P00080000 | 2024-05-16 3:43PM EDT | 2024-05-31 | 1.90 | 1.05 | 1.20 | +0.40 | +26.67% | 16 | 34 | 11.82% |
| SO240621P00080000 | 2024-05-17 12:25PM EDT | 2024-06-21 | 1.60 | 1.50 | 1.65 | -0.42 | -20.79% | 8 | 253 | 12.37% |
| SO240816P00080000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 2.45 | 2.35 | 2.45 | -0.23 | -8.58% | 68 | 20 | 12.85% |
| SO241115P00080000 | 2024-05-16 2:00PM EDT | 2024-11-15 | 3.70 | 3.30 | 3.60 | 0.00 | - | 30 | 47 | 14.27% |
| SO250117P00080000 | 2024-05-15 9:31AM EDT | 2025-01-17 | 4.51 | 3.80 | 4.30 | 0.00 | - | 1 | 12 | 15.01% |
| SO250620P00080000 | 2024-05-15 11:52AM EDT | 2025-06-20 | 5.60 | 4.80 | 5.40 | 0.00 | - | 10 | 27 | 15.10% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 11.70 | 5.70 | 6.50 | 0.00 | - | 4 | 43 | 14.93% |
| SO260618P00080000 | 2024-05-08 11:14AM EDT | 2026-06-18 | 7.68 | 4.80 | 9.40 | 0.00 | - | - | 1 | 19.72% |
© 2024 Yahoo. Tutti i diritti riservati.