Mercado fechado
BOVESPA
127.599,57 -588,77 (-0,46%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.718,04 -128,04 (-0,22%) PETROLEO CRU
78,20 -1,06 (-1,34%) OURO
2.366,90 +26,60 (+1,14%) Bitcoin USD
60.756,21 -2.496,69 (-3,95%)
The Southern Company (SO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00040000 | 2024-03-22 3:02PM EDT | 40.00 | 30.38 | 30.60 | 33.70 | 0.00 | - | 2 | 1 | 0.00% |
| SO240517C00042500 | 2024-03-22 10:44AM EDT | 42.50 | 28.18 | 28.00 | 31.60 | 0.00 | - | 1 | 2 | 0.00% |
| SO240517C00055000 | 2023-10-23 1:20PM EDT | 55.00 | 12.20 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| SO240517C00057500 | 2024-02-09 3:30PM EDT | 57.50 | 9.54 | 10.60 | 13.90 | 0.00 | - | 5 | 30 | 0.00% |
| SO240517C00059000 | 2024-04-24 12:23PM EDT | 59.00 | 14.50 | 17.40 | 21.30 | 0.00 | - | - | 2 | 119.92% |
| SO240517C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 13.67 | 16.70 | 20.30 | 0.00 | - | 10 | 47 | 127.73% |
| SO240517C00062500 | 2024-04-24 3:04PM EDT | 62.50 | 15.74 | 14.10 | 17.70 | +3.94 | +33.39% | 2 | 25 | 103.81% |
| SO240517C00065000 | 2024-05-07 3:09PM EDT | 65.00 | 11.30 | 11.40 | 15.30 | 0.00 | - | 30 | 209 | 84.77% |
| SO240517C00067500 | 2024-05-08 3:59PM EDT | 67.50 | 10.71 | 10.60 | 12.90 | 0.00 | - | 7 | 509 | 114.65% |
| SO240517C00068000 | 2024-05-03 9:42AM EDT | 68.00 | 7.70 | 9.30 | 12.10 | 0.00 | - | 2 | 6 | 87.89% |
| SO240517C00069000 | 2024-04-24 12:24PM EDT | 69.00 | 4.70 | 9.00 | 11.40 | 0.00 | - | - | 16 | 101.37% |
| SO240517C00070000 | 2024-05-10 2:52PM EDT | 70.00 | 8.44 | 8.10 | 9.60 | +1.10 | +14.99% | 5 | 1,607 | 80.76% |
| SO240517C00071000 | 2024-04-29 9:50AM EDT | 71.00 | 3.50 | 5.30 | 9.30 | 0.00 | - | 1 | 37 | 119.87% |
| SO240517C00072000 | 2024-05-10 11:50AM EDT | 72.00 | 6.10 | 6.00 | 7.50 | +0.48 | +8.54% | 98 | 72 | 62.89% |
| SO240517C00072500 | 2024-05-10 2:52PM EDT | 72.50 | 5.95 | 5.40 | 7.00 | +0.45 | +8.18% | 23 | 4,402 | 57.57% |
| SO240517C00073000 | 2024-05-09 1:35PM EDT | 73.00 | 4.57 | 3.60 | 7.40 | 0.00 | - | 6 | 114 | 104.44% |
| SO240517C00074000 | 2024-05-09 11:45AM EDT | 74.00 | 3.93 | 2.40 | 6.40 | 0.00 | - | 59 | 353 | 95.12% |
| SO240517C00075000 | 2024-05-10 3:52PM EDT | 75.00 | 3.40 | 3.00 | 5.00 | +0.08 | +2.41% | 16 | 2,137 | 75.39% |
| SO240517C00076000 | 2024-05-10 3:31PM EDT | 76.00 | 2.35 | 0.90 | 2.40 | +0.87 | +58.78% | 22 | 103 | 23.05% |
| SO240517C00077000 | 2024-05-10 3:46PM EDT | 77.00 | 1.53 | 1.35 | 1.85 | +0.38 | +33.04% | 45 | 144 | 27.88% |
| SO240517C00077500 | 2024-05-10 3:10PM EDT | 77.50 | 1.27 | 1.00 | 1.15 | +0.17 | +15.45% | 13 | 576 | 18.36% |
| SO240517C00078000 | 2024-05-10 3:56PM EDT | 78.00 | 0.77 | 0.70 | 0.80 | -0.08 | -9.41% | 65 | 156 | 16.90% |
| SO240517C00079000 | 2024-05-10 3:52PM EDT | 79.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 47 | 23 | 17.33% |
| SO240517C00080000 | 2024-05-10 3:11PM EDT | 80.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 21 | 915 | 20.31% |
| SO240517C00081000 | 2024-05-10 12:53PM EDT | 81.00 | 0.10 | 0.05 | 2.20 | -0.28 | -73.68% | 1 | 2 | 51.76% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 58.11% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 50.98% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 115.43% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 256.25% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 281.25% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 335.94% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 252.34% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 178.91% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 142.19% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 2.05 | 0.00 | - | 2 | 53 | 208.79% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 2.05 | 0.00 | - | 2 | 81 | 188.38% |
| SO240517P00060000 | 2024-05-02 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 619 | 81.25% |
| SO240517P00062500 | 2024-05-09 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 539 | 70.31% |
| SO240517P00064000 | 2024-05-09 1:35PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 63.28% |
| SO240517P00065000 | 2024-05-09 1:20PM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,277 | 65.23% |
| SO240517P00066000 | 2024-05-09 3:26PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 114 | 60.55% |
| SO240517P00067000 | 2024-05-10 3:15PM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 53 | 55.86% |
| SO240517P00067500 | 2024-05-08 12:58PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,615 | 53.71% |
| SO240517P00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 60.74% |
| SO240517P00069000 | 2024-05-10 3:40PM EDT | 69.00 | 0.05 | 0.05 | 0.15 | +0.03 | +150.00% | 2 | 3 | 53.13% |
| SO240517P00070000 | 2024-05-06 1:42PM EDT | 70.00 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 918 | 48.05% |
| SO240517P00071000 | 2024-05-08 2:24PM EDT | 71.00 | 0.10 | 0.05 | 1.35 | 0.00 | - | 2 | 24 | 73.34% |
| SO240517P00072000 | 2024-05-07 3:45PM EDT | 72.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 55 | 54.49% |
| SO240517P00072500 | 2024-05-07 3:24PM EDT | 72.50 | 0.05 | 0.05 | 1.35 | 0.00 | - | 1 | 457 | 62.60% |
| SO240517P00073000 | 2024-05-10 1:01PM EDT | 73.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 210 | 36.04% |
| SO240517P00074000 | 2024-05-10 3:22PM EDT | 74.00 | 0.10 | 0.05 | 0.15 | -0.03 | -23.08% | 6 | 152 | 30.47% |
| SO240517P00075000 | 2024-05-10 10:12AM EDT | 75.00 | 0.10 | 0.05 | 0.20 | -0.07 | -41.18% | 2 | 226 | 27.10% |
| SO240517P00076000 | 2024-05-10 3:22PM EDT | 76.00 | 0.19 | 0.20 | 0.30 | -0.11 | -36.67% | 1 | 125 | 24.37% |
| SO240517P00077000 | 2024-05-10 3:27PM EDT | 77.00 | 0.45 | 0.45 | 0.70 | -0.18 | -28.57% | 35 | 39 | 27.64% |
| SO240517P00077500 | 2024-05-10 3:21PM EDT | 77.50 | 0.69 | 0.40 | 2.80 | -0.46 | -40.00% | 10 | 2 | 72.36% |
| SO240517P00078000 | 2024-05-10 3:04PM EDT | 78.00 | 0.81 | 0.90 | 1.00 | -0.34 | -29.57% | 61 | 4 | 24.76% |
| SO240517P00079000 | 2024-05-10 10:30AM EDT | 79.00 | 1.50 | 1.60 | 1.80 | -1.00 | -40.00% | 6 | 2 | 30.57% |
| SO240517P00080000 | 2024-05-10 3:54PM EDT | 80.00 | 2.52 | 2.45 | 2.75 | -6.78 | -72.90% | 1 | 4 | 37.94% |
© 2024 Yahoo. Todos os direitos reservados.