Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.023,23 +3.799,02 (+6,88%)
The Southern Company (SO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad 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 | 15.00 | 18.80 | 0.00 | - | - | 2 | 60.74% |
| SO240517C00060000 | 2024-04-24 12:50PM EDT | 60.00 | 13.67 | 13.90 | 17.80 | 0.00 | - | 10 | 47 | 138.48% |
| SO240517C00062500 | 2024-04-24 3:04PM EDT | 62.50 | 11.80 | 11.40 | 15.30 | 0.00 | - | 2 | 25 | 122.41% |
| SO240517C00065000 | 2024-04-26 11:15AM EDT | 65.00 | 8.90 | 8.80 | 12.60 | 0.00 | - | 2 | 209 | 101.66% |
| SO240517C00067500 | 2024-05-03 2:53PM EDT | 67.50 | 8.32 | 6.50 | 10.30 | +0.12 | +1.46% | 2 | 517 | 90.72% |
| SO240517C00068000 | 2024-05-03 9:42AM EDT | 68.00 | 7.70 | 5.90 | 9.80 | +1.80 | +30.51% | 2 | 4 | 87.55% |
| SO240517C00069000 | 2024-04-24 12:24PM EDT | 69.00 | 4.70 | 4.90 | 8.80 | 0.00 | - | - | 16 | 81.15% |
| SO240517C00070000 | 2024-05-02 3:43PM EDT | 70.00 | 5.22 | 5.40 | 7.90 | -0.19 | -3.51% | 2 | 1,650 | 76.73% |
| SO240517C00071000 | 2024-04-29 9:50AM EDT | 71.00 | 3.50 | 2.95 | 6.70 | 0.00 | - | 1 | 37 | 66.16% |
| SO240517C00072000 | 2024-05-03 3:26PM EDT | 72.00 | 3.78 | 1.95 | 5.70 | +1.16 | +44.27% | 1 | 75 | 59.57% |
| SO240517C00072500 | 2024-05-03 3:08PM EDT | 72.50 | 3.40 | 3.40 | 4.30 | +0.31 | +10.03% | 26 | 4,556 | 38.62% |
| SO240517C00073000 | 2024-05-02 1:08PM EDT | 73.00 | 2.35 | 2.70 | 3.90 | 0.00 | - | 19 | 117 | 37.60% |
| SO240517C00074000 | 2024-05-03 12:16PM EDT | 74.00 | 1.85 | 2.10 | 2.85 | +0.05 | +2.78% | 1 | 329 | 30.30% |
| SO240517C00075000 | 2024-05-03 3:56PM EDT | 75.00 | 1.35 | 1.35 | 1.50 | +0.05 | +3.85% | 23 | 2,358 | 17.29% |
| SO240517C00076000 | 2024-05-03 1:55PM EDT | 76.00 | 0.70 | 0.80 | 0.90 | -0.20 | -22.22% | 74 | 72 | 16.41% |
| SO240517C00077000 | 2024-05-03 2:47PM EDT | 77.00 | 0.34 | 0.35 | 0.45 | +0.02 | +6.25% | 1 | 115 | 15.28% |
| SO240517C00077500 | 2024-05-03 3:02PM EDT | 77.50 | 0.25 | 0.20 | 0.40 | +0.03 | +13.64% | 40 | 587 | 17.02% |
| SO240517C00078000 | 2024-05-03 3:43PM EDT | 78.00 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 1 | 17 | 14.84% |
| SO240517C00079000 | 2024-04-25 3:57PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 17.38% |
| SO240517C00080000 | 2024-04-22 3:36PM EDT | 80.00 | 0.15 | 0.00 | 0.90 | 0.00 | - | 11 | 897 | 39.97% |
| SO240517C00085000 | 2024-02-21 2:06PM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 827 | 50.78% |
| SO240517C00090000 | 2023-12-13 11:30AM EDT | 90.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 47.56% |
| SO240517C00100000 | 2023-12-28 12:28PM EDT | 100.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.55% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240517P00035000 | 2023-10-12 12:30PM EDT | 35.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 20 | 175.78% |
| SO240517P00040000 | 2023-10-03 1:00PM EDT | 40.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 192.19% |
| SO240517P00042500 | 2023-10-02 10:42AM EDT | 42.50 | 0.45 | 0.00 | 2.35 | 0.00 | - | - | 3 | 229.79% |
| SO240517P00045000 | 2023-10-12 12:30PM EDT | 45.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 20 | 27 | 171.29% |
| SO240517P00047500 | 2023-11-01 2:30PM EDT | 47.50 | 0.39 | 0.00 | 0.25 | 0.00 | - | 6 | 8 | 120.51% |
| SO240517P00050000 | 2024-03-18 12:53PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 54 | 94.92% |
| SO240517P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 53 | 141.21% |
| SO240517P00057500 | 2024-04-24 1:10PM EDT | 57.50 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 81 | 126.37% |
| SO240517P00060000 | 2024-05-02 10:21AM EDT | 60.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 619 | 82.13% |
| SO240517P00062500 | 2024-05-02 10:21AM EDT | 62.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 516 | 62.21% |
| SO240517P00065000 | 2024-05-03 2:18PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,289 | 45.02% |
| SO240517P00066000 | 2024-04-22 1:03PM EDT | 66.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | - | 1 | 78.32% |
| SO240517P00067000 | 2024-04-22 1:03PM EDT | 67.00 | 0.22 | 0.00 | 2.15 | 0.00 | - | - | 1 | 72.75% |
| SO240517P00067500 | 2024-05-03 12:47PM EDT | 67.50 | 0.24 | 0.00 | 0.15 | +0.14 | +140.00% | 1 | 1,622 | 38.97% |
| SO240517P00068000 | 2024-04-26 3:34PM EDT | 68.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 67.19% |
| SO240517P00069000 | 2024-05-03 9:30AM EDT | 69.00 | 0.05 | 0.00 | 2.20 | -0.06 | -54.55% | 1 | 2 | 62.16% |
| SO240517P00070000 | 2024-05-03 9:48AM EDT | 70.00 | 0.06 | 0.00 | 0.60 | -0.04 | -40.00% | 1 | 920 | 44.14% |
| SO240517P00071000 | 2024-05-03 3:31PM EDT | 71.00 | 0.07 | 0.00 | 0.25 | -0.08 | -53.33% | 1 | 25 | 28.91% |
| SO240517P00072000 | 2024-05-02 9:38AM EDT | 72.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 1 | 55 | 21.09% |
| SO240517P00072500 | 2024-05-03 11:20AM EDT | 72.50 | 0.27 | 0.10 | 0.20 | -0.02 | -6.90% | 13 | 453 | 20.70% |
| SO240517P00073000 | 2024-05-03 3:31PM EDT | 73.00 | 0.21 | 0.15 | 0.25 | -0.29 | -58.00% | 3 | 63 | 19.92% |
| SO240517P00074000 | 2024-05-03 1:13PM EDT | 74.00 | 0.50 | 0.30 | 0.45 | -0.17 | -25.37% | 15 | 132 | 19.58% |
| SO240517P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 0.82 | 0.65 | 0.80 | -0.33 | -28.70% | 21 | 118 | 19.97% |
| SO240517P00077000 | 2024-05-03 11:50AM EDT | 77.00 | 2.45 | 1.60 | 2.80 | -0.10 | -3.92% | 2 | 15 | 36.48% |
| SO240517P00077500 | 2024-01-16 12:06PM EDT | 77.50 | 7.30 | 8.80 | 12.70 | 0.00 | - | 3 | 115 | 166.04% |
| SO240517P00080000 | 2024-01-05 1:35PM EDT | 80.00 | 9.30 | 9.50 | 14.10 | 0.00 | - | 4 | 4 | 158.06% |
© 2024 Yahoo. Todos los derechos reservados.