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
61.061,20 +393,08 (+0,65%)
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 comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 40.00 | 43.50 | 47.90 | 0.00 | - | 5 | 5 | 58.57% |
| SO260116C00035000 | 2023-09-27 10:12AM EDT | 35.00 | 32.62 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-05-06 12:51PM EDT | 42.50 | 33.67 | 33.50 | 38.00 | 0.00 | - | 1 | 1 | 43.99% |
| SO260116C00050000 | 2024-05-06 2:21PM EDT | 50.00 | 28.00 | 26.80 | 31.40 | 0.00 | - | 3 | 24 | 39.12% |
| SO260116C00055000 | 2024-03-19 10:42AM EDT | 55.00 | 17.14 | 15.50 | 18.80 | 0.00 | - | 1 | 30 | 0.00% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 22.10 | 22.90 | 0.00 | - | 3 | 33 | 26.14% |
| SO260116C00060000 | 2024-05-09 11:45AM EDT | 60.00 | 19.88 | 19.30 | 20.80 | 0.00 | - | 59 | 51 | 25.24% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 0.00% |
| SO260116C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 14.00 | 16.10 | 16.90 | 0.00 | - | 3 | 73 | 23.91% |
| SO260116C00067500 | 2024-04-29 9:30AM EDT | 67.50 | 10.56 | 14.20 | 16.40 | 0.00 | - | 1 | 74 | 27.22% |
| SO260116C00070000 | 2024-05-06 10:50AM EDT | 70.00 | 11.45 | 12.40 | 15.00 | 0.00 | - | 12 | 203 | 27.32% |
| SO260116C00072500 | 2024-05-10 11:02AM EDT | 72.50 | 11.50 | 10.70 | 13.30 | +1.20 | +11.65% | 4 | 128 | 26.34% |
| SO260116C00075000 | 2024-05-08 12:06PM EDT | 75.00 | 8.89 | 9.20 | 9.80 | 0.00 | - | 1 | 141 | 20.55% |
| SO260116C00077500 | 2024-05-09 3:37PM EDT | 77.50 | 7.65 | 7.80 | 8.70 | 0.00 | - | 1 | 119 | 20.82% |
| SO260116C00080000 | 2024-05-10 10:52AM EDT | 80.00 | 6.90 | 6.50 | 8.20 | +0.10 | +1.47% | 2 | 147 | 22.27% |
| SO260116C00082500 | 2024-05-09 10:52AM EDT | 82.50 | 5.40 | 3.60 | 6.60 | 0.00 | - | 1 | 2 | 20.73% |
| SO260116C00085000 | 2024-05-10 10:34AM EDT | 85.00 | 4.60 | 2.65 | 4.70 | +1.44 | +45.57% | 1 | 117 | 18.13% |
| SO260116C00090000 | 2024-05-07 2:55PM EDT | 90.00 | 2.50 | 2.55 | 3.00 | 0.00 | - | 5 | 86 | 17.22% |
| SO260116C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 1.10 | 1.20 | 1.80 | 0.00 | - | 3 | 27 | 16.46% |
| SO260116C00100000 | 2024-05-08 3:35PM EDT | 100.00 | 0.85 | 0.75 | 1.00 | 0.00 | - | 4 | 46 | 15.75% |
| SO260116C00105000 | 2024-05-10 3:48PM EDT | 105.00 | 0.41 | 0.35 | 0.55 | -0.04 | -8.89% | 1 | 46 | 15.35% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-05-03 3:01PM EDT | 32.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 11 | 59 | 36.62% |
| SO260116P00035000 | 2024-05-03 3:02PM EDT | 35.00 | 0.30 | 0.10 | 0.60 | 0.00 | - | 1 | 175 | 38.70% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 39.21% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 33.45% |
| SO260116P00045000 | 2024-05-03 3:58PM EDT | 45.00 | 0.63 | 0.60 | 1.20 | -0.17 | -21.25% | 4 | 35 | 33.23% |
| SO260116P00047500 | 2024-04-26 3:02PM EDT | 47.50 | 1.15 | 0.80 | 0.95 | 0.00 | - | 1 | 18 | 28.72% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 0.40 | 1.10 | 0.00 | - | 1 | 37 | 27.38% |
| SO260116P00055000 | 2024-05-06 3:43PM EDT | 55.00 | 1.70 | 0.00 | 1.55 | 0.00 | - | 5 | 37 | 25.26% |
| SO260116P00057500 | 2024-05-07 10:31AM EDT | 57.50 | 1.85 | 1.50 | 1.95 | 0.00 | - | 7 | 31 | 24.79% |
| SO260116P00060000 | 2024-05-07 10:23AM EDT | 60.00 | 2.20 | 1.80 | 2.35 | 0.00 | - | 6 | 320 | 24.04% |
| SO260116P00062500 | 2024-05-07 11:56AM EDT | 62.50 | 2.50 | 2.15 | 5.00 | 0.00 | - | 3 | 21 | 30.84% |
| SO260116P00065000 | 2024-04-09 3:56PM EDT | 65.00 | 4.20 | 2.30 | 3.00 | 0.00 | - | 4 | 195 | 21.41% |
| SO260116P00067500 | 2024-04-05 12:52PM EDT | 67.50 | 5.30 | 3.50 | 3.80 | 0.00 | - | 5 | 129 | 21.38% |
| SO260116P00070000 | 2024-05-03 3:42PM EDT | 70.00 | 4.36 | 3.50 | 4.10 | 0.00 | - | 2 | 158 | 19.56% |
| SO260116P00072500 | 2024-05-08 11:14AM EDT | 72.50 | 4.65 | 4.10 | 4.50 | 0.00 | - | 5 | 22 | 17.89% |
| SO260116P00075000 | 2024-05-07 10:04AM EDT | 75.00 | 6.00 | 4.90 | 5.30 | 0.00 | - | 2 | 15 | 17.07% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 80.00 | 11.70 | 6.80 | 9.30 | 0.00 | - | 4 | 43 | 20.42% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 30.71% |
© 2024 Yahoo. Todos os direitos reservados.