Mercado fechado
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,57 +0,31 (+0,39%) OURO
2.340,30 +18,00 (+0,78%) Bitcoin USD
62.481,30 +987,85 (+1,61%)
The Southern Company (SO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00067000 | 2024-05-03 12:14PM EDT | 67.00 | 8.43 | 10.80 | 13.10 | 0.00 | - | 98 | 101 | 190.63% |
| SO240510C00068000 | 2024-05-03 10:06AM EDT | 68.00 | 7.25 | 8.10 | 12.10 | 0.00 | - | 6 | 6 | 256.84% |
| SO240510C00069000 | 2024-04-22 11:06AM EDT | 69.00 | 3.82 | 8.10 | 9.80 | 0.00 | - | 10 | 163 | 152.34% |
| SO240510C00070000 | 2024-05-07 12:10PM EDT | 70.00 | 6.45 | 6.60 | 10.00 | 0.00 | - | 85 | 95 | 79.69% |
| SO240510C00071000 | 2024-05-09 10:15AM EDT | 71.00 | 6.15 | 5.10 | 8.90 | +1.36 | +28.39% | 13 | 118 | 197.56% |
| SO240510C00072000 | 2024-05-09 9:47AM EDT | 72.00 | 5.40 | 4.10 | 8.10 | +0.96 | +21.62% | 24 | 80 | 192.58% |
| SO240510C00073000 | 2024-05-07 2:49PM EDT | 73.00 | 4.00 | 4.30 | 7.10 | 0.00 | - | 2,235 | 894 | 94.73% |
| SO240510C00074000 | 2024-05-07 12:14PM EDT | 74.00 | 2.47 | 2.30 | 5.80 | 0.00 | - | 3 | 32 | 144.34% |
| SO240510C00075000 | 2024-05-09 3:41PM EDT | 75.00 | 3.00 | 2.70 | 4.90 | +0.71 | +31.00% | 6 | 47 | 75.39% |
| SO240510C00076000 | 2024-05-09 12:30PM EDT | 76.00 | 1.20 | 1.30 | 4.20 | -0.05 | -4.00% | 8 | 101 | 58.59% |
| SO240510C00077000 | 2024-05-09 2:39PM EDT | 77.00 | 1.01 | 1.00 | 3.00 | +0.11 | +12.22% | 131 | 315 | 55.76% |
| SO240510C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 0.42 | 0.35 | 0.45 | +0.17 | +68.00% | 282 | 198 | 13.38% |
| SO240510C00079000 | 2024-05-09 2:43PM EDT | 79.00 | 0.05 | 0.00 | 0.25 | +0.05 | - | 21 | 5 | 23.44% |
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 68.46% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00062000 | 2024-04-15 2:06PM EDT | 62.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 4 | 291.80% |
| SO240510P00063000 | 2024-04-01 11:45AM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 277.34% |
| SO240510P00064000 | 2024-04-02 2:35PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SO240510P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 8 | 110.94% |
| SO240510P00066000 | 2024-04-23 3:20PM EDT | 66.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 234.47% |
| SO240510P00067000 | 2024-04-22 11:38AM EDT | 67.00 | 0.14 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 220.31% |
| SO240510P00068000 | 2024-04-23 12:09PM EDT | 68.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 1 | 324 | 87.50% |
| SO240510P00069000 | 2024-04-30 2:47PM EDT | 69.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 155 | 79.69% |
| SO240510P00070000 | 2024-05-08 11:54AM EDT | 70.00 | 0.04 | 0.00 | 1.85 | 0.00 | - | 2 | 240 | 167.58% |
| SO240510P00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 204 | 163.38% |
| SO240510P00072000 | 2024-05-06 10:29AM EDT | 72.00 | 0.04 | 0.00 | 0.60 | 0.00 | - | 2 | 71 | 94.53% |
| SO240510P00073000 | 2024-05-06 1:45PM EDT | 73.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 2 | 159 | 71.29% |
| SO240510P00074000 | 2024-05-09 9:55AM EDT | 74.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 6 | 44 | 52.54% |
| SO240510P00075000 | 2024-05-08 1:50PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 43 | 1,032 | 47.66% |
| SO240510P00076000 | 2024-05-09 10:04AM EDT | 76.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 5 | 2,592 | 32.42% |
| SO240510P00077000 | 2024-05-09 3:59PM EDT | 77.00 | 0.15 | 0.00 | 0.15 | -0.18 | -54.55% | 64 | 143 | 24.81% |
| SO240510P00078000 | 2024-05-09 3:46PM EDT | 78.00 | 0.30 | 0.10 | 0.40 | +0.30 | - | 48 | 1 | 22.36% |
| SO240510P00079000 | 2024-05-09 9:35AM EDT | 79.00 | 1.70 | 0.60 | 2.55 | +1.70 | - | 1 | 2 | 50.00% |
| SO240510P00080000 | 2024-05-09 3:57PM EDT | 80.00 | 1.80 | 1.75 | 3.90 | +1.80 | - | 1 | 0 | 77.83% |
© 2024 Yahoo. Todos os direitos reservados.