Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0771 +0,0044 (+0,41%) Petróleo Brent
83,21 -0,46 (-0,55%) Oro
2.306,80 -2,80 (-0,12%) Bitcoin EUR
57.561,36 +2.751,11 (+5,02%)
The Southern Company (SO)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:43PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116C00032500 | 2024-04-23 3:43PM EDT | 32.50 | 40.00 | 40.50 | 45.50 | 0.00 | - | 5 | 5 | 59.23% |
| SO260116C00035000 | 2023-09-27 10:12AM EDT | 35.00 | 32.62 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 0.00% |
| SO260116C00040000 | 2024-02-15 1:19PM EDT | 40.00 | 27.77 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 0.00% |
| SO260116C00042500 | 2024-02-28 3:07PM EDT | 42.50 | 24.67 | 27.00 | 32.00 | 0.00 | - | 1 | 2 | 0.00% |
| SO260116C00050000 | 2024-03-01 11:01AM EDT | 50.00 | 18.08 | 21.10 | 25.20 | 0.00 | - | 1 | 24 | 0.00% |
| SO260116C00055000 | 2024-03-19 10:42AM EDT | 55.00 | 17.14 | 15.50 | 18.80 | 0.00 | - | 1 | 30 | 0.00% |
| SO260116C00057500 | 2024-04-22 2:39PM EDT | 57.50 | 17.99 | 19.80 | 20.30 | 0.00 | - | 3 | 33 | 24.73% |
| SO260116C00060000 | 2024-04-26 3:25PM EDT | 60.00 | 16.41 | 17.80 | 18.30 | 0.00 | - | 4 | 81 | 24.07% |
| SO260116C00062500 | 2024-02-22 2:15PM EDT | 62.50 | 9.90 | 9.00 | 13.80 | 0.00 | - | 37 | 37 | 13.39% |
| SO260116C00065000 | 2024-04-29 9:57AM EDT | 65.00 | 14.00 | 13.90 | 14.40 | 0.00 | - | 3 | 73 | 22.35% |
| SO260116C00067500 | 2024-04-29 9:30AM EDT | 67.50 | 10.56 | 12.20 | 12.70 | 0.00 | - | 1 | 74 | 21.89% |
| SO260116C00070000 | 2024-04-11 2:13PM EDT | 70.00 | 7.00 | 10.50 | 10.90 | 0.00 | - | 4 | 210 | 20.86% |
| SO260116C00072500 | 2024-05-03 10:39AM EDT | 72.50 | 8.80 | 9.00 | 9.60 | -0.58 | -6.18% | 10 | 118 | 20.92% |
| SO260116C00075000 | 2024-05-02 12:46PM EDT | 75.00 | 7.70 | 7.60 | 8.50 | 0.00 | - | 3 | 141 | 21.17% |
| SO260116C00077500 | 2024-05-02 12:54PM EDT | 77.50 | 6.34 | 6.30 | 6.70 | 0.00 | - | 1 | 112 | 19.32% |
| SO260116C00080000 | 2024-05-02 2:36PM EDT | 80.00 | 5.51 | 5.20 | 5.50 | 0.00 | - | 2 | 136 | 18.71% |
| SO260116C00085000 | 2024-04-30 3:47PM EDT | 85.00 | 3.16 | 3.30 | 3.70 | 0.00 | - | 1 | 117 | 18.07% |
| SO260116C00090000 | 2024-03-28 1:07PM EDT | 90.00 | 1.10 | 1.50 | 3.90 | 0.00 | - | 2 | 81 | 22.03% |
| SO260116C00095000 | 2024-05-01 2:37PM EDT | 95.00 | 1.10 | 1.05 | 1.25 | 0.00 | - | 3 | 27 | 16.19% |
| SO260116C00100000 | 2024-05-03 9:53AM EDT | 100.00 | 0.62 | 0.50 | 0.70 | -0.18 | -22.50% | 3 | 41 | 15.75% |
| SO260116C00105000 | 2024-04-26 3:49PM EDT | 105.00 | 0.26 | 0.20 | 0.45 | 0.00 | - | 20 | 24 | 15.99% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO260116P00032500 | 2024-02-08 4:52PM EDT | 32.50 | 0.55 | 0.10 | 1.80 | 0.00 | - | 20 | 48 | 53.08% |
| SO260116P00035000 | 2024-03-18 12:03PM EDT | 35.00 | 0.58 | 0.30 | 0.80 | 0.00 | - | 2 | 175 | 39.70% |
| SO260116P00037500 | 2024-03-26 10:20AM EDT | 37.50 | 0.60 | 0.00 | 0.90 | 0.00 | - | 5 | 271 | 37.66% |
| SO260116P00040000 | 2024-02-06 10:31AM EDT | 40.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| SO260116P00042500 | 2024-03-28 10:11AM EDT | 42.50 | 0.80 | 0.70 | 0.90 | 0.00 | - | 2 | 13 | 31.91% |
| SO260116P00045000 | 2024-04-16 2:40PM EDT | 45.00 | 1.30 | 0.80 | 0.95 | 0.00 | - | 2 | 33 | 29.68% |
| SO260116P00047500 | 2024-04-26 3:02PM EDT | 47.50 | 1.15 | 0.90 | 1.10 | 0.00 | - | 1 | 18 | 28.25% |
| SO260116P00050000 | 2024-04-19 3:23PM EDT | 50.00 | 1.50 | 0.00 | 1.45 | 0.00 | - | 1 | 37 | 27.97% |
| SO260116P00055000 | 2024-04-11 3:21PM EDT | 55.00 | 2.20 | 1.60 | 1.85 | 0.00 | - | 7 | 37 | 24.99% |
| SO260116P00057500 | 2024-04-25 11:31AM EDT | 57.50 | 2.15 | 1.90 | 2.10 | 0.00 | - | 7 | 24 | 23.60% |
| SO260116P00060000 | 2024-04-23 2:43PM EDT | 60.00 | 2.65 | 2.25 | 2.45 | 0.00 | - | 1 | 320 | 22.48% |
| SO260116P00062500 | 2024-04-30 3:33PM EDT | 62.50 | 2.90 | 2.55 | 2.80 | 0.00 | - | 3 | 19 | 21.19% |
| SO260116P00065000 | 2024-04-09 3:56PM EDT | 65.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 4 | 195 | 20.23% |
| SO260116P00067500 | 2024-04-05 12:52PM EDT | 67.50 | 5.30 | 3.60 | 3.90 | 0.00 | - | 5 | 129 | 19.34% |
| SO260116P00070000 | 2024-04-16 2:11PM EDT | 70.00 | 7.02 | 4.30 | 4.50 | 0.00 | - | 1 | 159 | 18.19% |
| SO260116P00072500 | 2024-04-26 2:27PM EDT | 72.50 | 5.70 | 5.10 | 5.40 | 0.00 | - | 2 | 23 | 17.59% |
| SO260116P00075000 | 2024-05-02 9:31AM EDT | 75.00 | 6.10 | 6.00 | 6.40 | 0.00 | - | 2 | 13 | 16.90% |
| SO260116P00080000 | 2024-04-17 3:23PM EDT | 80.00 | 11.70 | 7.90 | 8.80 | 0.00 | - | 4 | 43 | 15.47% |
| SO260116P00085000 | 2023-11-29 11:26AM EDT | 85.00 | 14.81 | 15.60 | 16.60 | 0.00 | - | - | 10 | 26.88% |
© 2024 Yahoo. Todos los derechos reservados.