Mercados españoles abiertos en 5 hrs 8 min
S&P 500
4.070,56 +10,13 (+0,25%) Nasdaq
11.621,71 +109,31 (+0,95%) NIKKEI 225
27.473,75 +91,19 (+0,33%) Dólar/Euro
1,0873 -0,0001 (-0,01%) Petróleo Brent
86,77 +0,11 (+0,13%) BTC-EUR
21.735,38 +261,37 (+1,22%)
The Southern Company (SO)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230203C00059000 | 2023-01-24 9:39AM EST | 59.00 | 7.60 | 8.80 | 9.30 | +7.60 | - | - | 1 | 63.28% |
| SO230203C00060000 | 2023-01-23 3:21PM EST | 60.00 | 6.90 | 7.80 | 8.30 | +6.90 | - | - | 3 | 57.03% |
| SO230203C00065000 | 2023-01-23 11:19AM EST | 65.00 | 3.00 | 3.00 | 3.30 | 0.00 | - | 10 | 9 | 41.11% |
| SO230203C00066000 | 2023-01-26 12:43PM EST | 66.00 | 2.00 | 2.10 | 2.35 | +2.00 | - | - | 159 | 33.99% |
| SO230203C00067000 | 2023-01-27 3:57PM EST | 67.00 | 1.45 | 1.35 | 1.55 | +0.25 | +20.83% | 40 | 40 | 30.76% |
| SO230203C00067500 | 2023-01-27 11:35AM EST | 67.50 | 0.85 | 1.00 | 1.20 | +0.05 | +6.25% | 18 | 31 | 29.35% |
| SO230203C00068000 | 2023-01-27 2:35PM EST | 68.00 | 0.72 | 0.70 | 0.85 | +0.19 | +35.85% | 65 | 30 | 26.76% |
| SO230203C00069000 | 2023-01-27 3:57PM EST | 69.00 | 0.33 | 0.25 | 0.40 | +0.09 | +37.50% | 15 | 78 | 25.10% |
| SO230203C00070000 | 2023-01-27 3:10PM EST | 70.00 | 0.11 | 0.05 | 0.20 | -0.04 | -26.67% | 1 | 71 | 26.47% |
| SO230203C00071000 | 2023-01-25 9:30AM EST | 71.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 28.03% |
| SO230203C00072000 | 2023-01-24 1:09PM EST | 72.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 180 | 34.57% |
| SO230203C00072500 | 2023-01-17 11:52AM EST | 72.50 | 0.39 | 0.00 | 0.10 | 0.00 | - | - | 2 | 37.60% |
| SO230203C00073000 | 2023-01-18 11:41AM EST | 73.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 35.16% |
| SO230203C00074000 | 2023-01-24 10:54AM EST | 74.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 1,015 | 40.63% |
| SO230203C00075000 | 2023-01-18 12:21PM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 2,469 | 45.70% |
| SO230203C00076000 | 2023-01-11 11:25AM EST | 76.00 | 0.18 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 113.57% |
| SO230203C00077000 | 2023-01-09 2:27PM EST | 77.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 10 | 55.47% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SO230203P00057000 | 2023-01-19 3:36PM EST | 57.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 159.77% |
| SO230203P00060000 | 2023-01-25 10:09AM EST | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 57.03% |
| SO230203P00061000 | 2023-01-20 12:09PM EST | 61.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 50.78% |
| SO230203P00063000 | 2023-01-27 11:53AM EST | 63.00 | 0.05 | 0.05 | 0.15 | -0.06 | -54.55% | 10 | 20 | 48.24% |
| SO230203P00064000 | 2023-01-25 12:00PM EST | 64.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 36.52% |
| SO230203P00065000 | 2023-01-27 3:43PM EST | 65.00 | 0.14 | 0.05 | 0.15 | -0.07 | -33.33% | 20 | 110 | 32.81% |
| SO230203P00066000 | 2023-01-27 12:40PM EST | 66.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 2 | 35 | 29.59% |
| SO230203P00067000 | 2023-01-27 1:20PM EST | 67.00 | 0.40 | 0.30 | 0.45 | -0.35 | -46.67% | 53 | 51 | 27.25% |
| SO230203P00067500 | 2023-01-27 2:56PM EST | 67.50 | 0.50 | 0.45 | 0.60 | +0.50 | - | 14 | 26 | 26.12% |
| SO230203P00068000 | 2023-01-27 1:24PM EST | 68.00 | 0.77 | 0.60 | 0.80 | -0.38 | -33.04% | 19 | 27 | 25.20% |
| SO230203P00069000 | 2023-01-18 1:25PM EST | 69.00 | 1.51 | 1.15 | 1.40 | 0.00 | - | 5 | 15 | 25.10% |
| SO230203P00070000 | 2023-01-17 3:04PM EST | 70.00 | 0.92 | 1.95 | 2.25 | 0.00 | - | 14 | 9 | 28.71% |
| SO230203P00071000 | 2023-01-24 3:28PM EST | 71.00 | 4.06 | 2.75 | 3.30 | 0.00 | - | 3 | 1 | 39.36% |
| SO230203P00072000 | 2023-01-23 11:14AM EST | 72.00 | 4.40 | 3.60 | 4.40 | 0.00 | - | 1 | 0 | 52.15% |
| SO230203P00074000 | 2023-01-05 2:19PM EST | 74.00 | 3.48 | 5.60 | 6.30 | 0.00 | - | - | 0 | 61.43% |
| SO230203P00075000 | 2022-12-28 12:42PM EST | 75.00 | 3.80 | 6.50 | 7.40 | 0.00 | - | - | 0 | 74.12% |
© 2023 Yahoo. Todos los derechos reservados.
