Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00080000 | 2022-08-04 3:44PM EDT | 80.00 | 30.90 | 30.40 | 31.30 | 0.00 | - | 2 | 5 | 139.65% |
| DUK230616C00085000 | 2022-08-10 1:19PM EDT | 85.00 | 26.37 | 25.80 | 26.30 | +1.17 | +4.64% | - | 4 | 123.74% |
| DUK230616C00090000 | 2022-08-10 3:15PM EDT | 90.00 | 22.00 | 21.50 | 22.10 | -0.23 | -1.03% | 2 | 11 | 111.43% |
| DUK230616C00092500 | 2022-08-10 3:39PM EDT | 92.50 | 20.02 | 19.50 | 20.10 | -0.18 | -0.89% | 1 | 5 | 105.93% |
| DUK230616C00095000 | 2022-08-10 3:38PM EDT | 95.00 | 18.00 | 17.50 | 18.10 | -0.11 | -0.61% | 1 | 7 | 100.33% |
| DUK230616C00097500 | 2022-07-26 10:38AM EDT | 97.50 | 14.00 | 15.90 | 16.20 | 0.00 | - | - | 4 | 95.98% |
| DUK230616C00100000 | 2022-08-09 3:46PM EDT | 100.00 | 14.40 | 14.20 | 14.40 | 0.00 | - | 8 | 68 | 91.44% |
| DUK230616C00105000 | 2022-08-10 3:44PM EDT | 105.00 | 11.30 | 10.90 | 11.20 | +0.10 | +0.89% | 1 | 180 | 82.95% |
| DUK230616C00110000 | 2022-08-11 11:51AM EDT | 110.00 | 8.70 | 8.10 | 8.40 | +0.40 | +4.82% | 137 | 225 | 75.63% |
| DUK230616C00115000 | 2022-08-11 1:55PM EDT | 115.00 | 6.10 | 5.30 | 5.80 | +0.17 | +2.87% | 321 | 426 | 67.08% |
| DUK230616C00120000 | 2022-08-11 10:54AM EDT | 120.00 | 4.27 | 3.90 | 4.10 | +0.49 | +12.96% | 2 | 482 | 63.48% |
| DUK230616C00125000 | 2022-08-10 2:10PM EDT | 125.00 | 2.70 | 2.55 | 2.70 | +0.10 | +3.85% | 58 | 979 | 59.01% |
| DUK230616C00130000 | 2022-08-11 1:44PM EDT | 130.00 | 1.73 | 1.55 | 1.75 | +0.08 | +4.85% | 1 | 394 | 55.32% |
| DUK230616C00135000 | 2022-08-08 1:22PM EDT | 135.00 | 1.00 | 0.95 | 1.10 | 0.00 | - | 1 | 17 | 52.66% |
| DUK230616C00140000 | 2022-08-02 2:28PM EDT | 140.00 | 0.85 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 50.59% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | - | 1 | 50.61% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00055000 | 2022-08-02 9:30AM EDT | 55.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 1 | 1 | 66.89% |
| DUK230616P00065000 | 2022-07-21 10:43AM EDT | 65.00 | 1.10 | 0.50 | 0.95 | 0.00 | - | - | 18 | 54.54% |
| DUK230616P00070000 | 2022-07-29 12:07PM EDT | 70.00 | 1.11 | 0.95 | 1.10 | 0.00 | - | - | 2 | 50.20% |
| DUK230616P00075000 | 2022-08-03 9:57AM EDT | 75.00 | 1.58 | 1.25 | 1.40 | 0.00 | - | 5 | 19 | 45.48% |
| DUK230616P00080000 | 2022-08-10 3:40PM EDT | 80.00 | 1.75 | 1.65 | 1.80 | -0.10 | -5.41% | 2 | 742 | 39.83% |
| DUK230616P00085000 | 2022-08-10 2:05PM EDT | 85.00 | 2.30 | 2.20 | 2.40 | -0.20 | -8.00% | 2 | 160 | 34.52% |
| DUK230616P00090000 | 2022-08-10 1:40PM EDT | 90.00 | 3.00 | 2.90 | 3.10 | -0.20 | -6.25% | 2 | 199 | 28.11% |
| DUK230616P00092500 | 2022-08-10 12:35PM EDT | 92.50 | 3.50 | 3.30 | 3.50 | -0.10 | -2.78% | 1 | 460 | 24.32% |
| DUK230616P00095000 | 2022-08-11 9:30AM EDT | 95.00 | 3.90 | 3.80 | 4.10 | -0.10 | -2.50% | 1 | 478 | 20.73% |
| DUK230616P00097500 | 2022-08-05 12:06PM EDT | 97.50 | 5.20 | 4.40 | 4.60 | 0.00 | - | 1 | 13 | 14.94% |
| DUK230616P00100000 | 2022-08-05 12:37PM EDT | 100.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 1 | 755 | 0.00% |
| DUK230616P00105000 | 2022-08-10 12:45PM EDT | 105.00 | 6.90 | 6.80 | 7.00 | -0.20 | -2.82% | 90 | 355 | 0.00% |
| DUK230616P00110000 | 2022-08-11 1:08PM EDT | 110.00 | 8.70 | 9.00 | 9.40 | -0.30 | -3.33% | 2 | 147 | 0.00% |
| DUK230616P00115000 | 2022-08-09 3:20PM EDT | 115.00 | 11.50 | 11.50 | 12.00 | 0.00 | - | 2 | 1,020 | 0.00% |
| DUK230616P00120000 | 2022-08-01 2:40PM EDT | 120.00 | 15.10 | 14.50 | 14.90 | 0.00 | - | - | 206 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
