Mercado fechará em 3 h 33 min
BOVESPA
128.497,14 +346,43 (+0,27%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.420,21 -162,87 (-0,28%) PETROLEO CRU
79,67 -0,39 (-0,49%) OURO
2.428,90 +11,50 (+0,48%) Bitcoin USD
67.721,14 +953,55 (+1,43%)
The Southern Company (SO)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:27PM EDT. Mercado aberto.
Preço de exercício:80.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524C00080000 | 2024-05-20 12:04PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.25 | -51.02% | 62 | 304 | 14.36% |
| SO240531C00080000 | 2024-05-20 10:57AM EDT | 2024-05-31 | 0.45 | 0.40 | 0.50 | -0.15 | -25.00% | 20 | 113 | 14.06% |
| SO240607C00080000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.80 | 0.60 | 0.75 | 0.00 | - | 7 | 27 | 14.80% |
| SO240614C00080000 | 2024-05-20 11:09AM EDT | 2024-06-14 | 1.00 | 0.85 | 1.00 | 0.00 | - | 3 | 13 | 15.67% |
| SO240621C00080000 | 2024-05-20 11:56AM EDT | 2024-06-21 | 1.10 | 1.05 | 1.15 | -0.25 | -18.52% | 98 | 4,365 | 15.50% |
| SO240628C00080000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 1.60 | 1.25 | 1.55 | +0.33 | +25.98% | 1 | 334 | 17.95% |
| SO240719C00080000 | 2024-05-20 12:10PM EDT | 2024-07-19 | 1.82 | 1.75 | 1.85 | -0.07 | -3.57% | 3 | 331 | 16.87% |
| SO240816C00080000 | 2024-05-20 11:27AM EDT | 2024-08-16 | 2.60 | 2.50 | 2.60 | -0.20 | -7.14% | 4 | 729 | 18.78% |
| SO241115C00080000 | 2024-05-17 11:46AM EDT | 2024-11-15 | 4.00 | 3.90 | 4.10 | 0.00 | - | 1 | 405 | 19.96% |
| SO250117C00080000 | 2024-05-20 12:02PM EDT | 2025-01-17 | 4.55 | 4.50 | 5.00 | -0.15 | -3.19% | 150 | 4,508 | 20.66% |
| SO250620C00080000 | 2024-05-16 12:29PM EDT | 2025-06-20 | 5.86 | 5.90 | 6.60 | 0.00 | - | 21 | 173 | 21.02% |
| SO260116C00080000 | 2024-05-20 11:13AM EDT | 2026-01-16 | 7.80 | 6.40 | 8.20 | +0.20 | +2.63% | 2 | 150 | 20.93% |
| SO260618C00080000 | 2024-05-15 3:20PM EDT | 2026-06-18 | 8.00 | 6.30 | 10.30 | 0.00 | - | 1 | 11 | 23.34% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240524P00080000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.95 | 0.90 | 1.05 | +0.20 | +26.67% | 1 | 13 | 16.80% |
| SO240531P00080000 | 2024-05-20 11:26AM EDT | 2024-05-31 | 1.00 | 1.05 | 1.15 | 0.00 | - | 4 | 28 | 12.75% |
| SO240607P00080000 | 2024-05-20 9:50AM EDT | 2024-06-07 | 1.20 | 1.20 | 1.30 | +0.05 | +4.35% | 3 | 7 | 12.35% |
| SO240614P00080000 | 2024-05-17 9:42AM EDT | 2024-06-14 | 2.00 | 1.40 | 1.50 | 0.00 | - | 2 | 2 | 13.01% |
| SO240621P00080000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 1.43 | 1.50 | 1.60 | -0.12 | -7.74% | 35 | 256 | 12.62% |
| SO240628P00080000 | 2024-05-16 3:52PM EDT | 2024-06-28 | 2.10 | 1.65 | 1.95 | 0.00 | - | - | 1 | 14.87% |
| SO240719P00080000 | 2024-05-20 10:45AM EDT | 2024-07-19 | 2.02 | 1.90 | 2.00 | -0.28 | -12.17% | 11 | 23 | 12.44% |
| SO240816P00080000 | 2024-05-20 9:59AM EDT | 2024-08-16 | 2.40 | 2.35 | 2.40 | +0.20 | +9.09% | 33 | 90 | 12.88% |
| SO241115P00080000 | 2024-05-16 2:00PM EDT | 2024-11-15 | 3.70 | 3.40 | 3.70 | 0.00 | - | 30 | 47 | 14.93% |
| SO250117P00080000 | 2024-05-20 11:55AM EDT | 2025-01-17 | 4.10 | 3.90 | 4.30 | 0.00 | - | 42 | 263 | 15.18% |
| SO250620P00080000 | 2024-05-15 11:52AM EDT | 2025-06-20 | 5.60 | 4.80 | 5.60 | 0.00 | - | 10 | 27 | 15.82% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 2026-01-16 | 11.70 | 5.50 | 6.60 | 0.00 | - | 4 | 43 | 15.26% |
| SO260618P00080000 | 2024-05-08 11:14AM EDT | 2026-06-18 | 7.68 | 4.60 | 9.40 | 0.00 | - | - | 1 | 19.79% |
© 2024 Yahoo. Todos os direitos reservados.