Mercado fechará em 5 h 6 min
BOVESPA
128.559,29 +959,72 (+0,75%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.928,51 +210,47 (+0,36%) PETROLEO CRU
79,39 +1,13 (+1,44%) OURO
2.347,80 -27,20 (-1,15%) Bitcoin USD
62.818,41 +1.700,23 (+2,78%)
The Southern Company (SO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:54AM EDT. Mercado aberto.
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517C00040000 | 2024-03-22 3:02PM EDT | 40.00 | 30.38 | 30.60 | 33.70 | 0.00 | - | 2 | 1 | 0.00% |
| SO240517C00042500 | 2024-03-22 10:44AM EDT | 42.50 | 28.18 | 28.00 | 31.60 | 0.00 | - | 1 | 2 | 0.00% |
| SO240517C00055000 | 2023-10-23 1:20PM EDT | 55.00 | 12.20 | 15.60 | 16.00 | 0.00 | - | 1 | 3 | 0.00% |
| SO240517C00057500 | 2024-02-09 3:30PM EDT | 57.50 | 9.54 | 10.60 | 13.90 | 0.00 | - | 5 | 30 | 0.00% |
| SO240517C00059000 | 2024-04-24 12:23PM EDT | 59.00 | 14.50 | 18.10 | 21.60 | 0.00 | - | - | 2 | 252.25% |
| SO240517C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 18.77 | 16.90 | 20.60 | +5.10 | +37.31% | 2 | 47 | 241.99% |
| SO240517C00062500 | 2024-05-10 9:41AM EDT | 62.50 | 15.74 | 14.30 | 18.10 | 0.00 | - | 2 | 24 | 216.60% |
| SO240517C00065000 | 2024-05-07 3:09PM EDT | 65.00 | 11.30 | 11.90 | 15.60 | 0.00 | - | 2 | 209 | 191.70% |
| SO240517C00067500 | 2024-05-08 3:59PM EDT | 67.50 | 10.71 | 11.20 | 11.60 | 0.00 | - | 2 | 509 | 58.59% |
| SO240517C00068000 | 2024-05-03 9:42AM EDT | 68.00 | 7.70 | 8.80 | 12.60 | 0.00 | - | 2 | 6 | 162.16% |
| SO240517C00069000 | 2024-04-24 12:24PM EDT | 69.00 | 4.70 | 8.10 | 11.60 | 0.00 | - | - | 16 | 152.34% |
| SO240517C00070000 | 2024-05-13 10:10AM EDT | 70.00 | 8.97 | 8.70 | 9.10 | +0.53 | +6.28% | 10 | 1,604 | 71.88% |
| SO240517C00071000 | 2024-04-29 9:50AM EDT | 71.00 | 3.50 | 5.80 | 9.60 | 0.00 | - | 1 | 37 | 132.62% |
| SO240517C00072000 | 2024-05-10 11:50AM EDT | 72.00 | 6.80 | 6.70 | 7.20 | +0.70 | +11.48% | 9 | 149 | 64.84% |
| SO240517C00072500 | 2024-05-10 2:52PM EDT | 72.50 | 5.95 | 6.20 | 6.50 | 0.00 | - | 26 | 4,396 | 47.66% |
| SO240517C00073000 | 2024-05-09 1:35PM EDT | 73.00 | 4.57 | 3.90 | 7.60 | 0.00 | - | 19 | 114 | 112.65% |
| SO240517C00074000 | 2024-05-09 11:45AM EDT | 74.00 | 3.93 | 4.20 | 5.00 | 0.00 | - | 1 | 353 | 38.38% |
| SO240517C00075000 | 2024-05-13 10:19AM EDT | 75.00 | 3.87 | 3.70 | 4.00 | +0.47 | +13.82% | 42 | 2,127 | 32.03% |
| SO240517C00076000 | 2024-05-10 3:31PM EDT | 76.00 | 2.35 | 2.65 | 3.60 | 0.00 | - | 74 | 105 | 50.00% |
| SO240517C00077000 | 2024-05-13 9:52AM EDT | 77.00 | 1.85 | 1.85 | 2.00 | +0.32 | +20.92% | 20 | 148 | 18.85% |
| SO240517C00077500 | 2024-05-13 9:53AM EDT | 77.50 | 1.45 | 1.40 | 1.55 | +0.18 | +14.17% | 21 | 571 | 17.38% |
| SO240517C00078000 | 2024-05-13 10:31AM EDT | 78.00 | 1.05 | 1.05 | 1.20 | +0.28 | +36.36% | 14 | 159 | 18.26% |
| SO240517C00079000 | 2024-05-13 10:35AM EDT | 79.00 | 0.52 | 0.50 | 0.60 | +0.12 | +30.00% | 24 | 53 | 17.87% |
| SO240517C00080000 | 2024-05-13 10:13AM EDT | 80.00 | 0.25 | 0.15 | 0.30 | +0.05 | +25.00% | 40 | 915 | 19.58% |
| SO240517C00081000 | 2024-05-10 12:53PM EDT | 81.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 3 | 21.49% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 51.17% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 57.03% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 132.42% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 306.25% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 336.33% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 401.56% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 302.34% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 214.84% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 171.88% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 53 | 180.66% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 81 | 123.44% |
| SO240517P00060000 | 2024-05-02 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 619 | 108.98% |
| SO240517P00062500 | 2024-05-09 9:30AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 539 | 85.94% |
| SO240517P00064000 | 2024-05-09 1:35PM EDT | 64.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 78.13% |
| SO240517P00065000 | 2024-05-09 1:20PM EDT | 65.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 1,277 | 73.44% |
| SO240517P00066000 | 2024-05-09 3:26PM EDT | 66.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 114 | 75.00% |
| SO240517P00067000 | 2024-05-13 10:34AM EDT | 67.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 34 | 63 | 69.53% |
| SO240517P00067500 | 2024-05-08 12:58PM EDT | 67.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,615 | 71.48% |
| SO240517P00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 2 | 68.75% |
| SO240517P00069000 | 2024-05-10 3:40PM EDT | 69.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 84.77% |
| SO240517P00070000 | 2024-05-13 9:30AM EDT | 70.00 | 0.05 | 0.05 | 0.10 | -0.04 | -44.44% | 8 | 918 | 57.42% |
| SO240517P00071000 | 2024-05-08 2:24PM EDT | 71.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 24 | 54.69% |
| SO240517P00072000 | 2024-05-07 3:45PM EDT | 72.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 55 | 48.83% |
| SO240517P00072500 | 2024-05-07 3:24PM EDT | 72.50 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 457 | 60.16% |
| SO240517P00073000 | 2024-05-10 1:01PM EDT | 73.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 208 | 55.18% |
| SO240517P00074000 | 2024-05-10 3:22PM EDT | 74.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 5 | 151 | 60.84% |
| SO240517P00075000 | 2024-05-10 3:41PM EDT | 75.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 228 | 36.91% |
| SO240517P00076000 | 2024-05-10 3:22PM EDT | 76.00 | 0.19 | 0.10 | 0.20 | 0.00 | - | 13 | 125 | 29.88% |
| SO240517P00077000 | 2024-05-13 10:35AM EDT | 77.00 | 0.33 | 0.30 | 0.45 | -0.12 | -26.67% | 1 | 40 | 31.74% |
| SO240517P00077500 | 2024-05-13 10:11AM EDT | 77.50 | 0.41 | 0.40 | 0.50 | -0.28 | -40.58% | 16 | 11 | 28.71% |
| SO240517P00078000 | 2024-05-13 9:44AM EDT | 78.00 | 0.71 | 0.60 | 0.70 | -0.10 | -12.35% | 24 | 55 | 29.59% |
| SO240517P00079000 | 2024-05-13 10:07AM EDT | 79.00 | 1.20 | 1.15 | 1.30 | -0.30 | -20.00% | 1 | 5 | 33.59% |
| SO240517P00080000 | 2024-05-10 3:54PM EDT | 80.00 | 2.52 | 1.95 | 2.15 | 0.00 | - | 4 | 1 | 41.11% |
© 2024 Yahoo. Todos os direitos reservados.