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
60.578,81 -1.909,45 (-3,06%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531C00069000 | 2024-04-17 11:40AM EDT | 69.00 | 1.60 | 7.40 | 11.30 | 0.00 | - | - | 10 | 77.64% |
| SO240531C00070000 | 2024-04-15 11:17AM EDT | 70.00 | 1.01 | 6.60 | 10.30 | 0.00 | - | 2 | 4 | 72.66% |
| SO240531C00071000 | 2024-05-07 10:04AM EDT | 71.00 | 5.32 | 5.80 | 9.40 | 0.00 | - | 2 | 28 | 69.24% |
| SO240531C00072000 | 2024-05-06 12:06PM EDT | 72.00 | 4.05 | 5.30 | 7.60 | 0.00 | - | 3 | 125 | 51.17% |
| SO240531C00073000 | 2024-04-29 1:34PM EDT | 73.00 | 2.25 | 4.20 | 7.30 | 0.00 | - | 1 | 20 | 57.40% |
| SO240531C00074000 | 2024-05-09 12:53PM EDT | 74.00 | 3.94 | 2.40 | 6.40 | 0.00 | - | 10 | 35 | 53.64% |
| SO240531C00075000 | 2024-05-09 3:59PM EDT | 75.00 | 3.30 | 1.65 | 3.60 | 0.00 | - | 12 | 179 | 20.66% |
| SO240531C00076000 | 2024-05-09 12:17PM EDT | 76.00 | 2.65 | 1.60 | 3.80 | +0.41 | +18.30% | 1 | 21 | 34.33% |
| SO240531C00077000 | 2024-05-09 2:30PM EDT | 77.00 | 1.40 | 1.55 | 1.70 | 0.00 | - | 8 | 2,113 | 13.58% |
| SO240531C00078000 | 2024-05-10 10:07AM EDT | 78.00 | 0.95 | 0.90 | 1.10 | 0.00 | - | 1 | 32 | 13.45% |
| SO240531C00079000 | 2024-05-10 3:35PM EDT | 79.00 | 0.60 | 0.50 | 0.65 | +0.10 | +20.00% | 42 | 20 | 13.28% |
| SO240531C00080000 | 2024-05-10 9:44AM EDT | 80.00 | 0.30 | 0.25 | 0.40 | +0.05 | +20.00% | 3 | 2 | 14.01% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240531P00062000 | 2024-05-09 10:04AM EDT | 62.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 61.04% |
| SO240531P00063000 | 2024-04-12 1:24PM EDT | 63.00 | 0.45 | 0.00 | 1.15 | 0.00 | - | 5 | 5 | 69.04% |
| SO240531P00065000 | 2024-05-03 3:53PM EDT | 65.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 1 | 5 | 75.83% |
| SO240531P00066000 | 2024-05-03 10:26AM EDT | 66.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 5 | 16 | 46.39% |
| SO240531P00067000 | 2024-05-08 9:30AM EDT | 67.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 5,000 | 58.40% |
| SO240531P00068000 | 2024-04-22 11:55AM EDT | 68.00 | 0.50 | 0.05 | 1.35 | 0.00 | - | 2 | 5,008 | 53.22% |
| SO240531P00069000 | 2024-05-06 1:04PM EDT | 69.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 1 | 2,504 | 36.62% |
| SO240531P00070000 | 2024-05-02 9:40AM EDT | 70.00 | 0.26 | 0.05 | 1.40 | 0.00 | - | 5 | 2,506 | 59.38% |
| SO240531P00071000 | 2024-04-22 3:01PM EDT | 71.00 | 1.10 | 0.05 | 1.40 | 0.00 | - | - | 8 | 54.79% |
| SO240531P00072000 | 2024-05-08 12:18PM EDT | 72.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 5 | 23.44% |
| SO240531P00073000 | 2024-05-03 2:06PM EDT | 73.00 | 0.49 | 0.05 | 0.20 | 0.00 | - | 1 | 15 | 21.92% |
| SO240531P00074000 | 2024-05-10 3:58PM EDT | 74.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 5 | 25 | 19.97% |
| SO240531P00075000 | 2024-05-09 3:25PM EDT | 75.00 | 0.40 | 0.25 | 0.35 | 0.00 | - | 6 | 17 | 18.56% |
| SO240531P00076000 | 2024-05-09 3:03PM EDT | 76.00 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 1 | 139 | 18.02% |
| SO240531P00077000 | 2024-05-08 3:50PM EDT | 77.00 | 1.15 | 0.60 | 0.90 | 0.00 | - | - | 13 | 18.38% |
| SO240531P00078000 | 2024-05-10 2:46PM EDT | 78.00 | 1.20 | 1.25 | 1.35 | -0.65 | -35.14% | 10 | 6 | 18.56% |
| SO240531P00079000 | 2024-05-07 1:01PM EDT | 79.00 | 3.10 | 1.85 | 3.80 | 0.00 | - | - | 1 | 43.58% |
| SO240531P00080000 | 2024-05-07 1:01PM EDT | 80.00 | 3.98 | 2.60 | 2.80 | 0.00 | - | - | 1 | 22.12% |
© 2024 Yahoo. Todos os direitos reservados.