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
61.113,91 +504,14 (+0,83%)
The Southern Company (SO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816C00040000 | 2024-05-03 9:40AM EDT | 40.00 | 35.39 | 36.40 | 40.30 | 0.00 | - | 22 | 3 | 67.68% |
| SO240816C00042500 | 2024-05-03 9:34AM EDT | 42.50 | 33.21 | 34.20 | 37.80 | 0.00 | - | 7 | 4 | 68.65% |
| SO240816C00045000 | 2024-05-03 11:47AM EDT | 45.00 | 30.64 | 31.50 | 35.30 | 0.00 | - | 6 | 1 | 59.23% |
| SO240816C00057500 | 2024-03-21 9:32AM EDT | 57.50 | 13.49 | 13.20 | 16.30 | 0.00 | - | 6 | 13 | 0.00% |
| SO240816C00060000 | 2024-03-26 12:16PM EDT | 60.00 | 10.40 | 13.00 | 16.80 | 0.00 | - | 2 | 13 | 0.00% |
| SO240816C00062500 | 2024-03-27 10:24AM EDT | 62.50 | 8.90 | 11.00 | 13.10 | 0.00 | - | 6 | 86 | 0.00% |
| SO240816C00065000 | 2024-05-07 3:09PM EDT | 65.00 | 12.00 | 11.90 | 14.10 | 0.00 | - | 30 | 374 | 34.01% |
| SO240816C00067500 | 2024-05-10 3:49PM EDT | 67.50 | 11.50 | 9.70 | 11.70 | +2.90 | +33.72% | 3 | 327 | 30.10% |
| SO240816C00070000 | 2024-05-10 2:49PM EDT | 70.00 | 9.08 | 8.80 | 9.10 | +0.48 | +5.58% | 11 | 882 | 24.10% |
| SO240816C00072500 | 2024-05-10 2:20PM EDT | 72.50 | 6.90 | 4.90 | 6.90 | +0.88 | +14.62% | 7 | 1,116 | 21.53% |
| SO240816C00075000 | 2024-05-09 3:24PM EDT | 75.00 | 4.70 | 4.70 | 6.90 | +0.10 | +2.17% | 4 | 1,748 | 32.76% |
| SO240816C00077500 | 2024-05-10 3:10PM EDT | 77.50 | 3.40 | 3.00 | 3.30 | +0.37 | +12.21% | 5 | 1,525 | 18.46% |
| SO240816C00080000 | 2024-05-10 11:10AM EDT | 80.00 | 1.90 | 1.85 | 2.00 | -0.15 | -7.32% | 7 | 425 | 17.33% |
| SO240816C00082500 | 2024-05-10 10:47AM EDT | 82.50 | 1.15 | 1.00 | 1.15 | +0.14 | +13.86% | 21 | 4,079 | 16.92% |
| SO240816C00085000 | 2024-05-10 10:10AM EDT | 85.00 | 0.60 | 0.45 | 0.60 | +0.20 | +50.00% | 3 | 42 | 16.52% |
| SO240816C00090000 | 2024-05-02 9:31AM EDT | 90.00 | 0.10 | 0.05 | 1.00 | 0.00 | - | - | 2 | 27.41% |
Opções de vendapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240816P00047500 | 2024-05-02 2:03PM EDT | 47.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 12 | 50.59% |
| SO240816P00050000 | 2024-02-16 4:29PM EDT | 50.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 5 | 14 | 53.81% |
| SO240816P00055000 | 2024-05-10 10:21AM EDT | 55.00 | 0.15 | 0.05 | 0.20 | +0.02 | +15.38% | 2 | 141 | 38.28% |
| SO240816P00057500 | 2024-04-24 10:55AM EDT | 57.50 | 0.15 | 0.05 | 0.45 | 0.00 | - | 1 | 38 | 40.53% |
| SO240816P00060000 | 2024-05-02 3:16PM EDT | 60.00 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 137 | 50.42% |
| SO240816P00062500 | 2024-05-02 1:54PM EDT | 62.50 | 0.25 | 0.10 | 1.50 | 0.00 | - | 1 | 189 | 45.40% |
| SO240816P00065000 | 2024-05-09 3:47PM EDT | 65.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 625 | 24.56% |
| SO240816P00067500 | 2024-05-08 12:26PM EDT | 67.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 60 | 1,347 | 21.39% |
| SO240816P00070000 | 2024-05-10 1:52PM EDT | 70.00 | 0.50 | 0.40 | 0.50 | -0.02 | -3.85% | 60 | 1,327 | 19.21% |
| SO240816P00072500 | 2024-05-08 9:30AM EDT | 72.50 | 1.15 | 0.75 | 0.85 | 0.00 | - | 2 | 800 | 18.10% |
| SO240816P00075000 | 2024-05-09 3:42PM EDT | 75.00 | 1.25 | 1.25 | 1.40 | -0.17 | -11.97% | 11 | 599 | 16.96% |
| SO240816P00077500 | 2024-05-10 9:30AM EDT | 77.50 | 2.17 | 2.15 | 3.40 | -0.23 | -9.58% | 10 | 15 | 23.10% |
| SO240816P00080000 | 2024-05-09 12:36PM EDT | 80.00 | 3.74 | 3.40 | 3.70 | 0.00 | - | 2 | 9 | 16.33% |
| SO240816P00082500 | 2024-05-09 10:31AM EDT | 82.50 | 6.00 | 5.20 | 6.30 | 0.00 | - | 26 | 45 | 22.44% |
© 2024 Yahoo. Todos os direitos reservados.