Mercado abrirá em 9 h 45 min
BOVESPA
124.718,07 +811,52 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.883,97 +443,95 (+0,85%) PETROLEO CRU
83,56 +0,18 (+0,22%) OURO
2.340,60 +1,70 (+0,07%) Bitcoin USD
62.967,52 -416,80 (-0,66%)
The Southern Company (SO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705C00072000 | 2024-06-12 2:53PM EDT | 72.00 | 6.70 | 3.10 | 7.20 | 0.00 | - | - | 6 | 136.43% |
| SO240705C00074000 | 2024-06-25 9:30AM EDT | 74.00 | 5.40 | 1.15 | 5.20 | 0.00 | - | - | 1 | 110.99% |
| SO240705C00075000 | 2024-06-17 3:13PM EDT | 75.00 | 3.30 | 0.20 | 4.20 | -0.20 | -5.71% | 1 | 1 | 97.66% |
| SO240705C00076000 | 2024-06-28 11:11AM EDT | 76.00 | 1.50 | 0.90 | 1.30 | 0.00 | - | 2 | 4 | 21.49% |
| SO240705C00077000 | 2024-07-01 2:46PM EDT | 77.00 | 0.52 | 0.35 | 0.55 | -0.28 | -35.00% | 21 | 13 | 17.09% |
| SO240705C00078000 | 2024-07-01 2:45PM EDT | 78.00 | 0.14 | 0.00 | 0.20 | -0.18 | -56.25% | 24 | 155 | 17.48% |
| SO240705C00079000 | 2024-07-01 10:39AM EDT | 79.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 113 | 82 | 20.80% |
| SO240705C00080000 | 2024-07-01 3:49PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 79 | 33.89% |
| SO240705C00081000 | 2024-06-28 1:24PM EDT | 81.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 140 | 29.30% |
| SO240705C00082000 | 2024-06-28 11:01AM EDT | 82.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 111 | 44.34% |
| SO240705C00083000 | 2024-06-28 11:30AM EDT | 83.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 16 | 59.38% |
| SO240705C00085000 | 2024-06-28 12:11PM EDT | 85.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 36 | 44 | 54.10% |
| SO240705C00086000 | 2024-06-28 9:59AM EDT | 86.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 63 | 89 | 101.95% |
| SO240705C00087000 | 2024-06-27 9:38AM EDT | 87.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 3 | 108.79% |
| SO240705C00088000 | 2024-06-25 10:50AM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 301 | 58.20% |
| SO240705C00089000 | 2024-06-25 11:14AM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 409 | 62.50% |
| SO240705C00090000 | 2024-06-25 11:15AM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 213 | 128.13% |
| SO240705C00091000 | 2024-06-25 9:52AM EDT | 91.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 10 | 134.28% |
| SO240705C00092000 | 2024-06-24 1:11PM EDT | 92.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 11 | 140.23% |
| SO240705C00095000 | 2024-06-24 9:56AM EDT | 95.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 3 | 7 | 178.91% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240705P00065000 | 2024-06-24 9:57AM EDT | 65.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 58 | 60 | 90.63% |
| SO240705P00066000 | 2024-06-25 9:39AM EDT | 66.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 145 | 153 | 90.82% |
| SO240705P00067000 | 2024-06-26 9:30AM EDT | 67.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 78 | 145.70% |
| SO240705P00069000 | 2024-06-28 9:39AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 704 | 50.00% |
| SO240705P00070000 | 2024-06-28 9:39AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 322 | 49.61% |
| SO240705P00071000 | 2024-07-01 10:51AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 46 | 49.81% |
| SO240705P00072000 | 2024-07-01 10:51AM EDT | 72.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 686 | 2 | 37.11% |
| SO240705P00073000 | 2024-07-01 11:38AM EDT | 73.00 | 0.05 | 0.00 | 0.25 | -0.10 | -66.67% | 49 | 3 | 46.39% |
| SO240705P00074000 | 2024-07-01 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 3 | 24.41% |
| SO240705P00075000 | 2024-07-01 12:14PM EDT | 75.00 | 0.05 | 0.00 | 0.45 | -0.05 | -50.00% | 1 | 105 | 37.60% |
| SO240705P00076000 | 2024-06-28 2:35PM EDT | 76.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 22 | 241 | 19.63% |
| SO240705P00077000 | 2024-07-01 3:56PM EDT | 77.00 | 0.40 | 0.25 | 0.45 | +0.10 | +33.33% | 26 | 126 | 13.97% |
| SO240705P00078000 | 2024-07-01 10:05AM EDT | 78.00 | 0.60 | 0.90 | 1.15 | -0.03 | -4.76% | 3 | 22 | 15.43% |
| SO240705P00079000 | 2024-07-01 12:20PM EDT | 79.00 | 1.90 | 0.75 | 3.80 | +0.43 | +29.25% | 1 | 93 | 82.37% |
| SO240705P00080000 | 2024-07-01 11:09AM EDT | 80.00 | 2.40 | 0.85 | 4.80 | 0.00 | - | 13 | 16 | 93.65% |
| SO240705P00081000 | 2024-06-25 12:23PM EDT | 81.00 | 2.85 | 1.90 | 5.70 | 0.00 | - | 4 | 0 | 100.83% |
| SO240705P00082000 | 2024-06-25 10:15AM EDT | 82.00 | 3.60 | 2.90 | 6.80 | 0.00 | - | - | 10 | 114.16% |
© 2024 Yahoo. Todos os direitos reservados.