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
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.226,93 +2.756,89 (+4,97%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621C00040000 | 2024-04-17 2:39PM EDT | 40.00 | 29.81 | 33.80 | 37.80 | 0.00 | - | 20 | 9 | 154.20% |
| SO240621C00042500 | 2024-04-24 1:49PM EDT | 42.50 | 31.28 | 31.30 | 35.30 | 0.00 | - | 4 | 1 | 142.43% |
| SO240621C00045000 | 2024-04-17 3:06PM EDT | 45.00 | 25.12 | 28.80 | 32.50 | 0.00 | - | 7 | 6 | 124.61% |
| SO240621C00047500 | 2023-12-05 1:59PM EDT | 47.50 | 24.20 | 22.50 | 25.90 | 0.00 | - | 1 | 4 | 0.00% |
| SO240621C00050000 | 2024-04-23 3:53PM EDT | 50.00 | 23.50 | 24.80 | 27.60 | 0.00 | - | 1 | 12 | 70.22% |
| SO240621C00055000 | 2024-01-31 2:25PM EDT | 55.00 | 15.10 | 10.20 | 15.00 | 0.00 | - | 6 | 10 | 0.00% |
| SO240621C00057500 | 2023-12-28 3:19PM EDT | 57.50 | 13.54 | 9.60 | 13.80 | 0.00 | - | 1 | 74 | 0.00% |
| SO240621C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 14.10 | 13.90 | 17.90 | 0.00 | - | 5 | 43 | 75.49% |
| SO240621C00062500 | 2024-04-17 3:22PM EDT | 62.50 | 7.90 | 11.40 | 15.10 | 0.00 | - | 1 | 233 | 62.62% |
| SO240621C00065000 | 2024-05-03 11:33AM EDT | 65.00 | 10.50 | 8.50 | 12.90 | -0.21 | -1.96% | 10 | 141 | 58.23% |
| SO240621C00067500 | 2024-05-03 12:36PM EDT | 67.50 | 8.21 | 6.60 | 10.50 | +1.32 | +19.16% | 1 | 224 | 50.84% |
| SO240621C00070000 | 2024-05-03 3:45PM EDT | 70.00 | 5.97 | 6.00 | 7.10 | +0.81 | +15.70% | 9 | 1,096 | 31.98% |
| SO240621C00072500 | 2024-05-03 3:48PM EDT | 72.50 | 3.60 | 3.80 | 4.00 | 0.00 | - | 7 | 1,754 | 17.21% |
| SO240621C00075000 | 2024-05-03 2:53PM EDT | 75.00 | 2.00 | 2.05 | 2.15 | -0.12 | -5.66% | 385 | 4,469 | 15.33% |
| SO240621C00077500 | 2024-05-03 3:01PM EDT | 77.50 | 0.88 | 0.85 | 0.95 | +0.03 | +3.53% | 29 | 2,799 | 14.67% |
| SO240621C00080000 | 2024-05-03 12:02PM EDT | 80.00 | 0.30 | 0.25 | 0.40 | -0.10 | -25.00% | 30 | 2,438 | 15.31% |
| SO240621C00082500 | 2024-05-02 3:31PM EDT | 82.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 2 | 3,392 | 15.82% |
| SO240621C00085000 | 2024-01-19 11:00AM EDT | 85.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1,562 | 47.49% |
| SO240621C00090000 | 2023-12-14 10:30AM EDT | 90.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 15 | 37.87% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO240621P00035000 | 2023-11-14 11:03AM EDT | 35.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | - | 2 | 89.06% |
| SO240621P00037500 | 2023-09-01 2:25PM EDT | 37.50 | 0.15 | 0.05 | 0.40 | 0.00 | - | 10 | 77 | 101.95% |
| SO240621P00040000 | 2023-11-03 1:26PM EDT | 40.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 82.23% |
| SO240621P00042500 | 2024-05-01 9:30AM EDT | 42.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 11 | 119.92% |
| SO240621P00045000 | 2024-05-01 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 20 | 65.63% |
| SO240621P00047500 | 2024-03-28 9:33AM EDT | 47.50 | 0.06 | 0.05 | 0.95 | 0.00 | - | 4 | 109 | 83.59% |
| SO240621P00050000 | 2024-03-25 10:21AM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 71.29% |
| SO240621P00055000 | 2024-04-02 11:18AM EDT | 55.00 | 0.10 | 0.05 | 2.25 | 0.00 | - | 1 | 149 | 77.03% |
| SO240621P00057500 | 2024-04-19 11:57AM EDT | 57.50 | 0.16 | 0.05 | 0.25 | 0.00 | - | 3 | 139 | 46.68% |
| SO240621P00060000 | 2024-04-29 12:02PM EDT | 60.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 330 | 45.36% |
| SO240621P00062500 | 2024-04-24 1:48PM EDT | 62.50 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 498 | 40.28% |
| SO240621P00065000 | 2024-05-02 12:41PM EDT | 65.00 | 0.28 | 0.05 | 0.60 | 0.00 | - | 3 | 613 | 36.91% |
| SO240621P00067500 | 2024-05-01 2:00PM EDT | 67.50 | 0.35 | 0.10 | 0.30 | 0.00 | - | 1 | 663 | 24.66% |
| SO240621P00070000 | 2024-05-03 12:43PM EDT | 70.00 | 0.40 | 0.00 | 0.60 | -0.05 | -11.11% | 12 | 500 | 23.58% |
| SO240621P00072500 | 2024-05-03 3:20PM EDT | 72.50 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 3 | 348 | 17.80% |
| SO240621P00075000 | 2024-05-03 3:19PM EDT | 75.00 | 1.49 | 1.35 | 1.45 | -0.36 | -19.46% | 13 | 176 | 16.72% |
| SO240621P00077500 | 2024-05-02 2:08PM EDT | 77.50 | 3.30 | 2.70 | 3.30 | 0.00 | - | 2 | 18 | 21.29% |
| SO240621P00080000 | 2024-05-02 2:30PM EDT | 80.00 | 5.30 | 3.50 | 6.30 | 0.00 | - | 5 | 5 | 34.07% |
© 2024 Yahoo. Todos los derechos reservados.