Mercados españoles abiertos en 3 hrs 25 min

The Southern Company (SO)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
65,73-3,00 (-4,36%)
Al cierre: 04:03PM EDT
65,83 +0,10 (+0,15%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SO221007C000650002022-10-06 2:20PM EDT65.001.050.851.20-4.15-79.81%4257.23%
SO221007C000660002022-10-06 3:52PM EDT66.000.500.300.55-4.20-89.36%19349.22%
SO221007C000670002022-10-06 2:15PM EDT67.000.200.100.25-3.90-95.12%667551.37%
SO221007C000680002022-10-06 10:49AM EDT68.000.140.000.15-2.66-95.00%24860.16%
SO221007C000690002022-10-06 10:31AM EDT69.000.050.000.15-0.70-93.33%136564.06%
SO221007C000700002022-10-06 2:04PM EDT70.000.200.000.15-0.09-31.03%13322678.13%
SO221007C000710002022-10-06 1:16PM EDT71.000.030.000.05-0.07-70.00%3523775.00%
SO221007C000720002022-10-05 2:59PM EDT72.000.050.000.050.00-10912385.94%
SO221007C000730002022-10-06 10:12AM EDT73.000.050.000.30-0.03-37.50%2125135.16%
SO221007C000740002022-10-04 10:03AM EDT74.000.080.000.550.00-177171.88%
SO221007C000750002022-10-04 3:18PM EDT75.000.050.000.550.00-232185.94%
SO221007C000760002022-10-06 2:02PM EDT76.000.150.000.15+0.09+150.00%16151.56%
SO221007C000770002022-10-06 9:37AM EDT77.000.040.000.15-0.01-20.00%165162.50%
SO221007C000775002022-10-04 11:02AM EDT77.500.030.000.050.00-23142.19%
SO221007C000780002022-10-03 1:36PM EDT78.000.090.000.200.00-327182.81%
SO221007C000790002022-09-28 10:54AM EDT79.000.050.000.050.00-780156.25%
SO221007C000800002022-10-05 10:57AM EDT80.000.030.000.050.00-144165.63%
SO221007C000810002022-09-28 2:48PM EDT81.000.060.000.550.00-242261.33%
SO221007C000820002022-09-28 2:48PM EDT82.000.050.000.550.00-2358273.05%
SO221007C000830002022-09-19 1:29PM EDT83.000.100.000.300.00-362,258251.95%
SO221007C000840002022-09-06 3:41PM EDT84.000.200.000.650.00--10306.25%
SO221007C000850002022-09-12 11:14AM EDT85.000.150.000.950.00--1346.09%
Ventaspara7 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
SO221007P000640002022-09-30 10:58AM EDT64.000.110.000.200.00-1157.42%
SO221007P000650002022-10-06 3:56PM EDT65.000.250.200.40+0.15+150.00%35251.76%
SO221007P000660002022-10-06 11:42AM EDT66.000.350.500.80+0.25+250.00%73747.66%
SO221007P000670002022-10-06 10:19AM EDT67.000.701.301.50+0.55+366.67%206149.41%
SO221007P000680002022-10-06 12:03PM EDT68.001.752.102.40+1.35+337.50%1114857.42%
SO221007P000690002022-10-06 10:51AM EDT69.002.353.003.40+1.85+370.00%56873.83%
SO221007P000700002022-10-05 3:59PM EDT70.001.474.104.400.00-6817089.06%
SO221007P000710002022-10-06 11:58AM EDT71.004.765.105.40+2.43+104.29%2047103.91%
SO221007P000720002022-10-04 12:56PM EDT72.001.756.006.500.00-43135.55%
SO221007P000730002022-10-03 10:29AM EDT73.003.197.007.400.00-269130.86%
SO221007P000740002022-10-04 3:11PM EDT74.004.068.008.700.00-121130.47%
SO221007P000750002022-09-28 2:31PM EDT75.002.809.009.500.00-713177.73%
SO221007P000760002022-09-29 1:40PM EDT76.006.1010.0010.600.00-32131.25%
SO221007P000770002022-09-28 11:36AM EDT77.004.5811.0011.400.00-60180.47%
SO221007P000775002022-09-27 10:07AM EDT77.504.7411.4011.900.00--60185.94%
SO221007P000780002022-09-23 10:32AM EDT78.003.1011.9012.400.00-10191.80%
SO221007P000790002022-09-20 11:33AM EDT79.002.9713.0013.400.00-10203.13%
SO221007P000800002022-09-16 1:01PM EDT80.003.1613.9014.800.00-43196.09%
SO221007P000810002022-09-16 9:59AM EDT81.003.9714.9015.500.00-10251.56%
SO221007P000820002022-09-20 11:23AM EDT82.005.4016.0016.400.00-10235.16%
SO221007P000860002022-08-30 1:02PM EDT86.007.9814.9016.000.00--00.00%