Mercado abrirá em 7 h 47 min
BOVESPA
128.188,34 -1.292,66 (-1,00%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.846,08 +765,08 (+1,34%) PETROLEO CRU
79,84 +0,58 (+0,73%) OURO
2.361,40 +21,10 (+0,90%) Bitcoin USD
62.846,66 +1.310,44 (+2,13%)
The Southern Company (SO)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510C00067000 | 2024-05-03 12:14PM EDT | 67.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| SO240510C00068000 | 2024-05-03 10:06AM EDT | 68.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SO240510C00069000 | 2024-04-22 11:06AM EDT | 69.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SO240510C00070000 | 2024-05-07 12:10PM EDT | 70.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| SO240510C00071000 | 2024-05-09 10:15AM EDT | 71.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SO240510C00072000 | 2024-05-09 9:47AM EDT | 72.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SO240510C00073000 | 2024-05-07 2:49PM EDT | 73.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,235 | 0 | 0.00% |
| SO240510C00074000 | 2024-05-07 12:14PM EDT | 74.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SO240510C00075000 | 2024-05-09 3:41PM EDT | 75.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SO240510C00076000 | 2024-05-09 12:30PM EDT | 76.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SO240510C00077000 | 2024-05-09 2:39PM EDT | 77.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| SO240510C00078000 | 2024-05-09 3:59PM EDT | 78.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| SO240510C00079000 | 2024-05-09 2:43PM EDT | 79.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SO240510C00080000 | 2024-04-15 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opções de vendapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240510P00062000 | 2024-04-15 2:06PM EDT | 62.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SO240510P00063000 | 2024-04-01 11:45AM EDT | 63.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 392.19% |
| SO240510P00064000 | 2024-04-02 2:35PM EDT | 64.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SO240510P00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| SO240510P00066000 | 2024-04-23 3:20PM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| SO240510P00067000 | 2024-04-22 11:38AM EDT | 67.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SO240510P00068000 | 2024-04-23 12:09PM EDT | 68.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SO240510P00069000 | 2024-04-30 2:47PM EDT | 69.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SO240510P00070000 | 2024-05-08 11:54AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SO240510P00071000 | 2024-05-02 9:35AM EDT | 71.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SO240510P00072000 | 2024-05-06 10:29AM EDT | 72.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SO240510P00073000 | 2024-05-06 1:45PM EDT | 73.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SO240510P00074000 | 2024-05-09 9:55AM EDT | 74.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SO240510P00075000 | 2024-05-08 1:50PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| SO240510P00076000 | 2024-05-09 10:04AM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SO240510P00077000 | 2024-05-09 3:59PM EDT | 77.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| SO240510P00078000 | 2024-05-09 3:46PM EDT | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| SO240510P00079000 | 2024-05-09 9:35AM EDT | 79.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SO240510P00080000 | 2024-05-09 3:57PM EDT | 80.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.