Italia markets open in 8 hours 18 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) EUR/USD
1,0862 +0,0013 (+0,12%) Bitcoin EUR
64.113,50 +907,90 (+1,44%) CMC Crypto 200
1.498,72 +14,53 (+0,98%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-05-15 3:33PM EDT | 65.00 | 37.10 | 35.00 | 39.80 | 0.00 | - | 70 | 0 | 90.33% |
| DUK240621C00070000 | 2024-05-17 10:24AM EDT | 70.00 | 33.70 | 30.00 | 34.80 | 0.00 | - | 1 | 3 | 77.34% |
| DUK240621C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 27.00 | 25.20 | 29.80 | 0.00 | - | 445 | 0 | 69.87% |
| DUK240621C00080000 | 2024-05-15 3:33PM EDT | 80.00 | 22.10 | 20.20 | 24.70 | 0.00 | - | 460 | 2 | 55.66% |
| DUK240621C00085000 | 2024-05-15 3:33PM EDT | 85.00 | 17.10 | 15.00 | 19.40 | 0.00 | - | 535 | 0 | 81.37% |
| DUK240621C00090000 | 2024-05-24 11:42AM EDT | 90.00 | 12.26 | 10.00 | 14.80 | -0.44 | -3.46% | 1 | 7 | 69.80% |
| DUK240621C00095000 | 2024-05-20 3:31PM EDT | 95.00 | 9.05 | 6.00 | 9.80 | 0.00 | - | 2 | 18 | 52.32% |
| DUK240621C00100000 | 2024-05-24 2:52PM EDT | 100.00 | 2.99 | 3.00 | 3.30 | +0.09 | +3.10% | 11 | 4,213 | 18.90% |
| DUK240621C00105000 | 2024-05-24 1:53PM EDT | 105.00 | 0.45 | 0.45 | 0.55 | -0.03 | -6.25% | 89 | 11,498 | 14.31% |
| DUK240621C00110000 | 2024-05-24 1:27PM EDT | 110.00 | 0.06 | 0.00 | 0.05 | +0.05 | +500.00% | 116 | 3,323 | 14.84% |
| DUK240621C00115000 | 2024-05-21 10:39AM EDT | 115.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 210 | 21.88% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 48.78% |
| DUK240621C00125000 | 2024-05-13 1:41PM EDT | 125.00 | 0.05 | 0.00 | 2.35 | 0.00 | - | 7 | 338 | 64.84% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 92.90% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 92.97% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 124.61% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 182.42% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 89.06% |
| DUK240621P00060000 | 2024-05-21 2:31PM EDT | 60.00 | 0.03 | 0.00 | 2.20 | 0.00 | - | 1 | 479 | 143.16% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 66.41% |
| DUK240621P00070000 | 2024-05-07 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 178 | 64.84% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 25.00% |
| DUK240621P00080000 | 2024-05-24 1:06PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 1,191 | 41.80% |
| DUK240621P00085000 | 2024-05-20 3:57PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 784 | 32.62% |
| DUK240621P00090000 | 2024-05-24 11:10AM EDT | 90.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 5 | 1,663 | 26.56% |
| DUK240621P00095000 | 2024-05-24 11:23AM EDT | 95.00 | 0.12 | 0.10 | 0.20 | +0.02 | +20.00% | 11 | 1,536 | 19.78% |
| DUK240621P00100000 | 2024-05-24 3:31PM EDT | 100.00 | 0.64 | 0.55 | 0.70 | +0.02 | +3.23% | 73 | 1,311 | 14.41% |
| DUK240621P00105000 | 2024-05-24 1:53PM EDT | 105.00 | 3.14 | 2.00 | 3.20 | +0.19 | +6.44% | 12 | 377 | 12.11% |
| DUK240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 6.04 | 5.90 | 9.70 | 0.00 | - | 1 | 0 | 42.58% |
| DUK240621P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 10.97 | 10.50 | 14.60 | 0.00 | - | 1 | 0 | 53.56% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 105.74% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 25.60 | 30.20 | 0.00 | - | 108 | 0 | 91.19% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 105.20% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 35.60 | 40.20 | 0.00 | - | 23 | 0 | 52.54% |
© 2024 Yahoo. Tutti i diritti riservati.