Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.711,27 +849,39 (+1,44%)
Dominion Energy, Inc. (D)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 80.27% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-04-01 2:25PM EDT | 25.00 | 23.96 | 23.20 | 28.00 | 0.00 | - | 2 | 3 | 90.11% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 67.99% |
| D250117C00030000 | 2024-04-15 12:12PM EDT | 30.00 | 18.75 | 19.20 | 22.30 | 0.00 | - | 550 | 482 | 63.53% |
| D250117C00032500 | 2024-03-01 4:07PM EDT | 32.50 | 12.97 | 15.10 | 18.20 | 0.00 | - | 1 | 18 | 32.03% |
| D250117C00035000 | 2024-04-19 3:28PM EDT | 35.00 | 15.30 | 14.80 | 18.00 | 0.00 | - | 4 | 167 | 56.32% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 11.80 | 14.90 | 0.00 | - | 1 | 154 | 43.80% |
| D250117C00040000 | 2024-04-23 12:09PM EDT | 40.00 | 11.78 | 11.20 | 11.50 | 0.00 | - | 2 | 281 | 29.16% |
| D250117C00042500 | 2024-04-18 11:08AM EDT | 42.50 | 7.70 | 9.20 | 11.40 | 0.00 | - | 1 | 160 | 42.65% |
| D250117C00045000 | 2024-04-25 10:58AM EDT | 45.00 | 7.85 | 5.40 | 7.60 | 0.00 | - | 2 | 786 | 26.83% |
| D250117C00047500 | 2024-04-24 11:56AM EDT | 47.50 | 6.10 | 5.70 | 7.70 | -0.10 | -1.61% | 1 | 569 | 36.87% |
| D250117C00050000 | 2024-04-26 3:11PM EDT | 50.00 | 4.50 | 4.30 | 4.50 | -0.20 | -4.26% | 64 | 1,322 | 25.05% |
| D250117C00052500 | 2024-04-26 3:08PM EDT | 52.50 | 3.30 | 3.10 | 3.30 | -0.20 | -5.71% | 4 | 5,958 | 24.30% |
| D250117C00055000 | 2024-04-26 1:25PM EDT | 55.00 | 2.21 | 2.25 | 2.35 | -0.29 | -11.60% | 25 | 6,100 | 23.72% |
| D250117C00057500 | 2024-04-26 10:32AM EDT | 57.50 | 1.60 | 1.55 | 1.65 | -0.15 | -8.57% | 1 | 2,767 | 23.41% |
| D250117C00060000 | 2024-04-26 1:09PM EDT | 60.00 | 1.00 | 1.00 | 1.15 | -0.05 | -4.76% | 1 | 2,249 | 23.30% |
| D250117C00062500 | 2024-04-23 10:23AM EDT | 62.50 | 0.80 | 0.65 | 0.80 | 0.00 | - | 10 | 542 | 23.34% |
| D250117C00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 529 | 23.39% |
| D250117C00067500 | 2024-04-22 12:18PM EDT | 67.50 | 0.30 | 0.30 | 0.40 | 0.00 | - | 4 | 342 | 23.80% |
| D250117C00070000 | 2024-04-25 11:41AM EDT | 70.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 96 | 780 | 24.34% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 29.44% |
| D250117C00075000 | 2024-04-03 10:10AM EDT | 75.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 7 | 799 | 30.66% |
| D250117C00077500 | 2024-03-11 3:12PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,524 | 12.50% |
| D250117C00080000 | 2024-04-16 10:52AM EDT | 80.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 866 | 38.53% |
| D250117C00082500 | 2024-02-15 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 36.77% |
| D250117C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 3 | 163 | 42.04% |
| D250117C00087500 | 2024-04-01 10:25AM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 2,572 | 27.54% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 33.50% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 235 | 46.78% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 33.89% |
| D250117C00100000 | 2024-02-07 2:51PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 36.13% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 49.44% |
| D250117C00110000 | 2024-03-06 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.91% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 62.96% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 65.21% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 82.64% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 58.89% |
| D250117P00025000 | 2024-04-04 3:13PM EDT | 25.00 | 0.17 | 0.05 | 0.50 | 0.00 | - | 2 | 208 | 55.52% |
| D250117P00027500 | 2024-03-01 2:54PM EDT | 27.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 329 | 38.38% |
| D250117P00030000 | 2024-04-11 9:31AM EDT | 30.00 | 0.30 | 0.05 | 0.50 | 0.00 | - | 3 | 434 | 43.12% |
| D250117P00032500 | 2024-04-09 11:03AM EDT | 32.50 | 0.34 | 0.10 | 0.55 | 0.00 | - | 20 | 1,168 | 38.53% |
| D250117P00035000 | 2024-04-04 10:26AM EDT | 35.00 | 0.60 | 0.35 | 0.50 | 0.00 | - | 15 | 294 | 32.42% |
| D250117P00037500 | 2024-04-19 2:40PM EDT | 37.50 | 0.75 | 0.55 | 0.70 | 0.00 | - | 27 | 422 | 30.37% |
| D250117P00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.90 | 0.85 | 1.00 | 0.00 | - | 2 | 1,500 | 28.69% |
| D250117P00042500 | 2024-04-26 3:36PM EDT | 42.50 | 1.35 | 1.35 | 1.50 | +0.05 | +3.85% | 3 | 810 | 27.82% |
| D250117P00045000 | 2024-04-26 2:30PM EDT | 45.00 | 2.00 | 1.95 | 2.10 | +0.08 | +4.17% | 12 | 3,581 | 26.50% |
| D250117P00047500 | 2024-04-26 3:22PM EDT | 47.50 | 2.80 | 2.80 | 2.95 | +0.10 | +3.70% | 8 | 1,832 | 25.68% |
| D250117P00050000 | 2024-04-25 11:44AM EDT | 50.00 | 3.70 | 3.80 | 4.00 | 0.00 | - | 35 | 744 | 24.78% |
| D250117P00052500 | 2024-04-25 1:12PM EDT | 52.50 | 5.00 | 5.10 | 5.30 | 0.00 | - | 74 | 315 | 24.04% |
| D250117P00055000 | 2024-04-25 12:03PM EDT | 55.00 | 6.40 | 6.70 | 8.70 | 0.00 | - | 71 | 531 | 34.52% |
| D250117P00057500 | 2024-04-08 11:26AM EDT | 57.50 | 9.73 | 8.40 | 10.60 | 0.00 | - | 41 | 322 | 35.49% |
| D250117P00060000 | 2024-04-25 1:37PM EDT | 60.00 | 10.22 | 10.40 | 12.60 | 0.00 | - | 2 | 293 | 36.39% |
| D250117P00062500 | 2023-10-17 2:43PM EDT | 62.50 | 21.10 | 16.10 | 16.40 | 0.00 | - | 1 | 42 | 48.15% |
| D250117P00065000 | 2024-02-23 3:41PM EDT | 65.00 | 18.08 | 14.60 | 19.50 | 0.00 | - | 1 | 3 | 55.27% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 46.34% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 55.19% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.