Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0774 +0,0046 (+0,43%) Petróleo Brent
83,37 -0,30 (-0,36%) Oro
2.303,50 -6,10 (-0,26%) Bitcoin EUR
57.364,14 +2.367,02 (+4,30%)
The Southern Company (SO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:03PM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117C00032500 | 2023-06-01 10:35AM EDT | 32.50 | 37.20 | 35.70 | 38.60 | 0.00 | - | 50 | 0 | 0.00% |
| SO250117C00035000 | 2023-01-04 1:04PM EDT | 35.00 | 37.99 | 30.70 | 34.40 | 0.00 | - | - | 2 | 0.00% |
| SO250117C00040000 | 2023-11-15 12:52PM EDT | 40.00 | 28.78 | 29.50 | 32.50 | 0.00 | - | 1 | 1 | 0.00% |
| SO250117C00045000 | 2024-02-26 11:14AM EDT | 45.00 | 22.75 | 23.50 | 27.80 | 0.00 | - | 2 | 23 | 0.00% |
| SO250117C00047500 | 2024-02-28 2:04PM EDT | 47.50 | 19.75 | 23.20 | 26.50 | 0.00 | - | 1 | 4 | 0.00% |
| SO250117C00050000 | 2024-04-22 2:40PM EDT | 50.00 | 23.29 | 23.70 | 27.30 | 0.00 | - | 1 | 413 | 46.95% |
| SO250117C00052500 | 2024-05-02 11:35AM EDT | 52.50 | 22.02 | 22.10 | 23.50 | 0.00 | - | 1 | 38 | 30.25% |
| SO250117C00055000 | 2024-04-22 2:40PM EDT | 55.00 | 18.74 | 20.60 | 21.10 | 0.00 | - | 3 | 99 | 28.27% |
| SO250117C00057500 | 2024-04-22 2:33PM EDT | 57.50 | 16.57 | 17.60 | 19.00 | 0.00 | - | 2 | 65 | 28.83% |
| SO250117C00060000 | 2024-05-01 3:33PM EDT | 60.00 | 15.76 | 16.20 | 16.50 | 0.00 | - | 2 | 78 | 25.49% |
| SO250117C00062500 | 2024-04-17 1:49PM EDT | 62.50 | 9.40 | 14.00 | 15.50 | 0.00 | - | 80 | 397 | 31.49% |
| SO250117C00065000 | 2024-05-03 11:33AM EDT | 65.00 | 12.00 | 12.00 | 12.20 | -0.18 | -1.48% | 21 | 92 | 23.20% |
| SO250117C00067500 | 2024-05-01 1:38PM EDT | 67.50 | 9.80 | 9.90 | 10.20 | 0.00 | - | 1 | 594 | 22.13% |
| SO250117C00070000 | 2024-05-03 10:38AM EDT | 70.00 | 8.04 | 8.10 | 8.30 | -0.31 | -3.71% | 10 | 1,465 | 20.98% |
| SO250117C00072500 | 2024-05-03 11:25AM EDT | 72.50 | 6.34 | 6.40 | 6.60 | +0.04 | +0.63% | 13 | 1,479 | 20.08% |
| SO250117C00075000 | 2024-05-03 10:30AM EDT | 75.00 | 5.00 | 4.90 | 5.30 | -0.27 | -5.12% | 10 | 2,079 | 20.07% |
| SO250117C00077500 | 2024-05-02 2:01PM EDT | 77.50 | 3.83 | 3.60 | 3.90 | 0.00 | - | 34 | 919 | 18.90% |
| SO250117C00080000 | 2024-05-03 10:50AM EDT | 80.00 | 2.60 | 2.60 | 2.80 | -0.06 | -2.26% | 2 | 1,369 | 18.12% |
| SO250117C00082500 | 2024-05-03 11:22AM EDT | 82.50 | 1.80 | 1.75 | 1.95 | -0.10 | -5.26% | 35 | 326 | 17.52% |
| SO250117C00085000 | 2024-04-30 3:42PM EDT | 85.00 | 1.21 | 1.15 | 1.30 | 0.00 | - | 4 | 223 | 16.98% |
| SO250117C00087500 | 2024-05-02 9:47AM EDT | 87.50 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 132 | 16.63% |
| SO250117C00090000 | 2024-04-30 12:42PM EDT | 90.00 | 0.35 | 0.40 | 0.50 | 0.00 | - | 7 | 116 | 16.02% |
| SO250117C00095000 | 2024-02-12 1:04PM EDT | 95.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 19.41% |
| SO250117C00100000 | 2023-11-27 12:14PM EDT | 100.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 29 | 17.73% |
| SO250117C00105000 | 2023-10-13 1:23PM EDT | 105.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 3 | 32.87% |
| SO250117C00110000 | 2024-04-23 12:18PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 19.24% |
| SO250117C00115000 | 2023-09-05 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO250117P00032500 | 2024-05-02 9:30AM EDT | 32.50 | 0.15 | 0.05 | 2.20 | 0.00 | - | 1 | 1,094 | 72.36% |
| SO250117P00035000 | 2024-04-29 12:01PM EDT | 35.00 | 0.11 | 0.00 | 2.20 | 0.00 | - | 1 | 66 | 66.46% |
| SO250117P00037500 | 2024-04-03 1:52PM EDT | 37.50 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 7 | 61.35% |
| SO250117P00040000 | 2024-04-26 9:30AM EDT | 40.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 531 | 41.11% |
| SO250117P00042500 | 2024-02-21 11:27AM EDT | 42.50 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 300 | 44.04% |
| SO250117P00045000 | 2024-04-26 3:17PM EDT | 45.00 | 0.38 | 0.00 | 2.30 | 0.00 | - | 2 | 65 | 59.85% |
| SO250117P00047500 | 2024-04-26 3:17PM EDT | 47.50 | 0.43 | 0.00 | 2.35 | 0.00 | - | 2 | 34 | 55.49% |
| SO250117P00050000 | 2024-04-23 9:30AM EDT | 50.00 | 0.40 | 0.00 | 2.40 | 0.00 | - | 2 | 117 | 51.31% |
| SO250117P00052500 | 2024-04-30 9:45AM EDT | 52.50 | 0.40 | 0.35 | 1.15 | 0.00 | - | 2 | 70 | 36.67% |
| SO250117P00055000 | 2024-05-02 9:31AM EDT | 55.00 | 0.53 | 0.45 | 0.50 | 0.00 | - | 1 | 397 | 26.37% |
| SO250117P00057500 | 2024-05-02 9:54AM EDT | 57.50 | 0.65 | 0.55 | 0.65 | 0.00 | - | 25 | 1,076 | 25.03% |
| SO250117P00060000 | 2024-04-30 3:54PM EDT | 60.00 | 0.95 | 0.75 | 0.90 | 0.00 | - | 4 | 787 | 24.20% |
| SO250117P00062500 | 2024-04-22 1:46PM EDT | 62.50 | 1.50 | 1.00 | 1.15 | 0.00 | - | 1 | 431 | 22.84% |
| SO250117P00065000 | 2024-04-24 11:28AM EDT | 65.00 | 1.80 | 1.30 | 1.50 | 0.00 | - | 1 | 614 | 21.69% |
| SO250117P00067500 | 2024-05-02 3:58PM EDT | 67.50 | 1.91 | 1.75 | 1.90 | 0.00 | - | 66 | 1,254 | 20.31% |
| SO250117P00070000 | 2024-05-02 2:07PM EDT | 70.00 | 2.45 | 2.35 | 2.50 | 0.00 | - | 1 | 1,115 | 19.35% |
| SO250117P00072500 | 2024-05-03 11:39AM EDT | 72.50 | 3.20 | 3.10 | 3.30 | -0.90 | -21.95% | 43 | 247 | 18.58% |
| SO250117P00075000 | 2024-05-03 11:17AM EDT | 75.00 | 4.30 | 4.00 | 4.30 | +0.25 | +6.17% | 74 | 476 | 17.85% |
| SO250117P00077500 | 2024-05-03 11:38AM EDT | 77.50 | 5.40 | 5.20 | 5.50 | -0.66 | -10.89% | 7 | 211 | 17.08% |
| SO250117P00080000 | 2024-05-01 9:53AM EDT | 80.00 | 8.10 | 6.60 | 7.00 | 0.00 | - | 1 | 10 | 16.63% |
| SO250117P00082500 | 2024-01-11 12:18PM EDT | 82.50 | 12.40 | 13.50 | 18.50 | 0.00 | - | 3 | 107 | 55.85% |
| SO250117P00085000 | 2024-05-02 9:45AM EDT | 85.00 | 10.35 | 10.40 | 10.80 | 0.00 | - | 3 | 59 | 16.66% |
| SO250117P00087500 | 2023-11-13 12:07PM EDT | 87.50 | 20.50 | 16.00 | 16.60 | 0.00 | - | 5 | 34 | 34.31% |
| SO250117P00090000 | 2023-08-02 12:39PM EDT | 90.00 | 19.00 | 22.50 | 23.40 | 0.00 | - | 1 | 12 | 52.72% |
| SO250117P00100000 | 2024-03-06 2:46PM EDT | 100.00 | 31.66 | 28.10 | 32.20 | 0.00 | - | 2 | 0 | 50.57% |
| SO250117P00115000 | 2023-06-01 10:33AM EDT | 115.00 | 45.60 | 42.90 | 46.60 | 0.00 | - | 50 | 0 | 59.74% |
© 2024 Yahoo. Todos los derechos reservados.