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
60.983,43 +236,04 (+0,39%)
The Southern Company (SO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 37.30 | 40.30 | 0.00 | - | 20 | 9 | 130.66% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 33.80 | 37.70 | 0.00 | - | 4 | 1 | 86.72% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 31.30 | 35.30 | 0.00 | - | 7 | 6 | 84.28% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 23.50 | 26.40 | 30.30 | 0.00 | - | 1 | 12 | 73.34% |
| SO240621C00055000 | 2024-01-31 2:25PM EDT | 55.00 | 15.10 | 10.20 | 15.00 | 0.00 | - | 6 | 10 | 0.00% |
| SO240621C00057500 | 2023-12-28 3:19PM EDT | 57.50 | 13.54 | 9.60 | 13.80 | 0.00 | - | 1 | 74 | 0.00% |
| SO240621C00060000 | 2024-05-07 10:24AM EDT | 60.00 | 16.37 | 16.90 | 20.20 | 0.00 | - | 5 | 43 | 54.39% |
| SO240621C00062500 | 2024-04-17 3:22PM EDT | 62.50 | 7.90 | 14.10 | 17.40 | 0.00 | - | 1 | 233 | 74.46% |
| SO240621C00065000 | 2024-05-09 12:17PM EDT | 65.00 | 13.00 | 12.90 | 14.60 | 0.00 | - | 11 | 131 | 61.04% |
| SO240621C00067500 | 2024-05-10 3:05PM EDT | 67.50 | 12.50 | 9.70 | 11.80 | +4.00 | +47.06% | 1 | 224 | 48.15% |
| SO240621C00070000 | 2024-05-09 10:38AM EDT | 70.00 | 7.65 | 6.30 | 9.70 | 0.00 | - | 1 | 980 | 45.61% |
| SO240621C00072500 | 2024-05-10 1:12PM EDT | 72.50 | 5.69 | 5.60 | 6.10 | +0.09 | +1.61% | 92 | 1,580 | 22.17% |
| SO240621C00075000 | 2024-05-10 3:17PM EDT | 75.00 | 3.70 | 3.40 | 3.60 | +0.10 | +2.78% | 36 | 5,023 | 15.14% |
| SO240621C00077500 | 2024-05-10 3:46PM EDT | 77.50 | 1.90 | 1.65 | 1.90 | +0.10 | +5.56% | 267 | 3,271 | 14.99% |
| SO240621C00080000 | 2024-05-10 3:24PM EDT | 80.00 | 0.80 | 0.65 | 0.80 | 0.00 | - | 40 | 2,548 | 14.72% |
| SO240621C00082500 | 2024-05-10 11:27AM EDT | 82.50 | 0.20 | 0.15 | 0.30 | -0.02 | -9.09% | 6 | 3,396 | 15.19% |
| SO240621C00085000 | 2024-01-19 11:00AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,562 | 44.29% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 35.99% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 100.78% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 115.04% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 93.36% |
| SO240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.05 | 0.00 | 2.05 | 0.00 | - | 4 | 11 | 133.98% |
| SO240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 75.20% |
| SO240621P00047500 | 2024-05-06 10:41AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 109 | 68.56% |
| SO240621P00050000 | 2024-05-07 11:05AM EDT | 50.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 10 | 95 | 62.31% |
| SO240621P00055000 | 2024-05-10 10:51AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 4 | 165 | 50.39% |
| SO240621P00057500 | 2024-05-08 2:44PM EDT | 57.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 138 | 55.18% |
| SO240621P00060000 | 2024-04-29 12:02PM EDT | 60.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 330 | 46.63% |
| SO240621P00062500 | 2024-04-24 1:48PM EDT | 62.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 498 | 48.78% |
| SO240621P00065000 | 2024-05-02 12:41PM EDT | 65.00 | 0.28 | 0.05 | 0.25 | 0.00 | - | 3 | 613 | 36.43% |
| SO240621P00067500 | 2024-05-07 1:34PM EDT | 67.50 | 0.08 | 0.05 | 0.25 | 0.00 | - | 50 | 673 | 30.42% |
| SO240621P00070000 | 2024-05-10 10:45AM EDT | 70.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | 497 | 24.41% |
| SO240621P00072500 | 2024-05-09 3:58PM EDT | 72.50 | 0.32 | 0.20 | 0.35 | 0.00 | - | 15 | 441 | 20.29% |
| SO240621P00075000 | 2024-05-10 3:24PM EDT | 75.00 | 0.56 | 0.55 | 0.70 | -0.14 | -20.00% | 6 | 406 | 18.21% |
| SO240621P00077500 | 2024-05-10 1:15PM EDT | 77.50 | 1.50 | 1.35 | 1.50 | -0.17 | -10.18% | 19 | 55 | 17.32% |
| SO240621P00080000 | 2024-05-09 3:47PM EDT | 80.00 | 3.00 | 2.80 | 3.10 | 0.00 | - | 2 | 13 | 19.26% |
| SO240621P00082500 | 2024-05-08 11:25AM EDT | 82.50 | 6.25 | 4.40 | 5.40 | 0.00 | - | - | 1 | 24.90% |
| SO240621P00090000 | 2024-05-08 11:25AM EDT | 90.00 | 13.60 | 10.70 | 14.20 | 0.00 | - | - | 1 | 59.42% |
© 2024 Yahoo. Todos os direitos reservados.