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
61.056,62 -2.027,05 (-3,21%)
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 janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2023-11-15 12:52PM EDT | 40.00 | 28.78 | 29.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| SO250117C00045000 | 2024-02-26 11:14AM EDT | 45.00 | 22.75 | 23.50 | 27.80 | 0.00 | - | 2 | 23 | 0.00% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-04-22 2:40PM EDT | 50.00 | 23.29 | 26.60 | 30.50 | 0.00 | - | 1 | 413 | 54.30% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 24.20 | 28.00 | 0.00 | - | 1 | 38 | 49.89% |
| SO250117C00055000 | 2024-05-08 3:20PM EDT | 55.00 | 22.66 | 21.70 | 25.20 | 0.00 | - | 1 | 99 | 43.46% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 19.00 | 22.20 | 0.00 | - | 1 | 65 | 35.82% |
| SO250117C00060000 | 2024-05-10 3:56PM EDT | 60.00 | 19.22 | 18.70 | 19.20 | +3.46 | +21.95% | 1 | 78 | 28.36% |
| SO250117C00062500 | 2024-04-17 1:49PM EDT | 62.50 | 16.53 | 15.00 | 17.20 | +7.13 | +75.85% | 4 | 397 | 28.69% |
| SO250117C00065000 | 2024-05-03 11:33AM EDT | 65.00 | 14.70 | 14.30 | 14.70 | +2.70 | +22.50% | 3 | 105 | 25.23% |
| SO250117C00067500 | 2024-05-01 1:38PM EDT | 67.50 | 12.50 | 10.40 | 12.50 | +2.70 | +27.55% | 3 | 594 | 23.50% |
| SO250117C00070000 | 2024-05-10 11:33AM EDT | 70.00 | 10.20 | 9.60 | 10.40 | +1.10 | +12.09% | 27 | 1,449 | 21.94% |
| SO250117C00072500 | 2024-05-10 2:48PM EDT | 72.50 | 8.51 | 8.30 | 8.50 | +0.71 | +9.10% | 66 | 1,552 | 20.85% |
| SO250117C00075000 | 2024-05-10 3:02PM EDT | 75.00 | 6.75 | 6.00 | 6.80 | +0.20 | +3.05% | 6 | 2,056 | 20.01% |
| SO250117C00077500 | 2024-05-09 12:20PM EDT | 77.50 | 4.99 | 5.00 | 5.20 | 0.00 | - | 24 | 970 | 18.90% |
| SO250117C00080000 | 2024-05-10 3:34PM EDT | 80.00 | 3.91 | 3.70 | 4.00 | +0.41 | +11.71% | 13 | 1,507 | 18.60% |
| SO250117C00082500 | 2024-05-10 3:54PM EDT | 82.50 | 2.80 | 2.65 | 2.85 | +0.24 | +9.38% | 6 | 413 | 17.71% |
| SO250117C00085000 | 2024-05-10 3:55PM EDT | 85.00 | 2.00 | 1.75 | 2.00 | +0.20 | +11.11% | 219 | 249 | 17.20% |
| SO250117C00087500 | 2024-05-10 11:04AM EDT | 87.50 | 1.30 | 1.15 | 1.35 | +0.15 | +13.04% | 57 | 142 | 16.74% |
| SO250117C00090000 | 2024-05-09 9:30AM EDT | 90.00 | 0.70 | 0.70 | 0.90 | 0.00 | - | 1 | 127 | 16.48% |
| SO250117C00095000 | 2024-02-12 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 17.33% |
| SO250117C00100000 | 2024-05-09 9:30AM EDT | 100.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 30 | 16.07% |
| SO250117C00105000 | 2023-10-13 1:23PM EDT | 105.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 30.68% |
| SO250117C00110000 | 2024-05-09 11:54AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 11 | 17.87% |
| SO250117C00115000 | 2023-09-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-05-08 9:30AM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,094 | 51.17% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 66 | 62.06% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 64.38% |
| SO250117P00040000 | 2024-05-08 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 531 | 41.90% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 46.68% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.05 | 1.15 | 0.00 | - | 2 | 65 | 51.34% |
| SO250117P00047500 | 2024-04-26 3:17PM EDT | 47.50 | 0.43 | 0.05 | 1.45 | 0.00 | - | 2 | 34 | 50.46% |
| SO250117P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.40 | 0.10 | 1.50 | 0.00 | - | 2 | 117 | 46.84% |
| SO250117P00052500 | 2024-05-08 9:30AM EDT | 52.50 | 0.35 | 0.10 | 1.15 | 0.00 | - | 1 | 69 | 39.60% |
| SO250117P00055000 | 2024-05-06 3:50PM EDT | 55.00 | 0.45 | 0.30 | 1.20 | 0.00 | - | 3 | 397 | 36.45% |
| SO250117P00057500 | 2024-05-07 1:07PM EDT | 57.50 | 0.48 | 0.35 | 0.50 | 0.00 | - | 1 | 1,077 | 25.93% |
| SO250117P00060000 | 2024-05-09 11:38AM EDT | 60.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 1 | 786 | 24.13% |
| SO250117P00062500 | 2024-05-07 2:52PM EDT | 62.50 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 431 | 23.04% |
| SO250117P00065000 | 2024-05-10 9:56AM EDT | 65.00 | 0.98 | 0.90 | 1.05 | -0.12 | -10.91% | 1 | 612 | 21.88% |
| SO250117P00067500 | 2024-05-10 10:28AM EDT | 67.50 | 1.28 | 1.20 | 1.35 | -0.12 | -8.57% | 1 | 1,253 | 20.59% |
| SO250117P00070000 | 2024-05-09 2:14PM EDT | 70.00 | 1.65 | 1.60 | 1.75 | 0.00 | - | 1 | 1,113 | 19.40% |
| SO250117P00072500 | 2024-05-10 10:37AM EDT | 72.50 | 2.16 | 2.15 | 2.35 | -0.21 | -8.86% | 10 | 247 | 18.59% |
| SO250117P00075000 | 2024-05-10 3:55PM EDT | 75.00 | 2.98 | 2.85 | 3.10 | -0.02 | -0.67% | 100 | 550 | 17.74% |
| SO250117P00077500 | 2024-05-10 10:37AM EDT | 77.50 | 3.94 | 3.80 | 4.00 | -0.06 | -1.50% | 10 | 217 | 16.74% |
| SO250117P00080000 | 2024-05-09 9:30AM EDT | 80.00 | 5.50 | 4.90 | 5.20 | 0.00 | - | 1 | 12 | 16.07% |
| SO250117P00082500 | 2024-05-07 1:14PM EDT | 82.50 | 7.60 | 6.10 | 6.70 | 0.00 | - | 7 | 100 | 15.66% |
| SO250117P00085000 | 2024-05-10 9:48AM EDT | 85.00 | 8.40 | 8.00 | 8.50 | -0.60 | -6.67% | 5 | 67 | 15.61% |
| SO250117P00087500 | 2023-11-13 12:07PM EDT | 87.50 | 20.50 | 16.00 | 16.60 | 0.00 | - | 5 | 34 | 41.46% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 59.34% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 58.58% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 68.86% |
© 2024 Yahoo. Todos os direitos reservados.