Italia markets close in 25 minutes
FTSE MIB
33.587,51 +296,12 (+0,89%) Dow Jones
40.722,07 +376,66 (+0,93%) Nasdaq
16.762,23 +71,40 (+0,43%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,49 +0,82 (+1,21%) Bitcoin EUR
49.845,97 +802,20 (+1,64%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:05AM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620C00060000 | 2024-07-16 11:07AM EDT | 60.00 | 46.51 | 50.70 | 55.50 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250620C00065000 | 2024-06-25 11:20AM EDT | 65.00 | 36.00 | 42.00 | 46.50 | 0.00 | - | 40 | 1 | 0.00% |
| DUK250620C00070000 | 2024-07-16 12:35PM EDT | 70.00 | 37.30 | 40.60 | 45.30 | 0.00 | - | 30 | 41 | 0.00% |
| DUK250620C00075000 | 2024-03-21 3:16PM EDT | 75.00 | 22.21 | 24.80 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| DUK250620C00080000 | 2024-09-03 10:47AM EDT | 80.00 | 37.05 | 36.60 | 39.00 | 0.00 | - | 1 | 4 | 38.36% |
| DUK250620C00085000 | 2024-08-15 1:48PM EDT | 85.00 | 28.85 | 32.40 | 33.50 | 0.00 | - | 3 | 33 | 31.02% |
| DUK250620C00090000 | 2024-09-03 10:50AM EDT | 90.00 | 27.50 | 27.40 | 29.00 | 0.00 | - | 6 | 33 | 29.22% |
| DUK250620C00095000 | 2024-08-20 1:13PM EDT | 95.00 | 20.77 | 23.60 | 24.20 | 0.00 | - | 1 | 122 | 25.72% |
| DUK250620C00100000 | 2024-09-03 12:03PM EDT | 100.00 | 18.90 | 19.30 | 20.00 | 0.00 | - | 4 | 243 | 24.24% |
| DUK250620C00105000 | 2024-09-04 9:46AM EDT | 105.00 | 15.60 | 15.30 | 16.10 | 0.00 | - | 15 | 899 | 22.96% |
| DUK250620C00110000 | 2024-09-04 12:56PM EDT | 110.00 | 11.94 | 11.70 | 12.40 | 0.00 | - | 1 | 724 | 21.39% |
| DUK250620C00115000 | 2024-09-05 3:35PM EDT | 115.00 | 8.90 | 8.50 | 9.20 | +0.20 | +2.30% | 5 | 545 | 20.19% |
| DUK250620C00120000 | 2024-09-05 1:03PM EDT | 120.00 | 6.10 | 6.00 | 6.30 | 0.00 | - | 11 | 396 | 18.64% |
| DUK250620C00125000 | 2024-09-05 3:08PM EDT | 125.00 | 4.00 | 3.80 | 4.20 | 0.00 | - | 9 | 1,060 | 17.82% |
| DUK250620C00130000 | 2024-09-06 10:37AM EDT | 130.00 | 2.50 | 2.35 | 2.85 | 0.00 | - | 1 | 691 | 17.74% |
| DUK250620C00135000 | 2024-09-04 1:12PM EDT | 135.00 | 1.50 | 1.40 | 1.70 | 0.00 | - | 2 | 3 | 17.04% |
| DUK250620C00140000 | 2024-08-19 10:29AM EDT | 140.00 | 0.69 | 0.80 | 1.00 | 0.00 | - | 20 | 21 | 16.68% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620P00060000 | 2024-06-12 11:29AM EDT | 60.00 | 0.32 | 0.00 | 2.35 | 0.00 | - | 20 | 37 | 51.37% |
| DUK250620P00065000 | 2024-04-25 3:54PM EDT | 65.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 2 | 30 | 56.38% |
| DUK250620P00070000 | 2024-08-08 3:54PM EDT | 70.00 | 0.55 | 0.00 | 2.50 | 0.00 | - | 9 | 256 | 50.66% |
| DUK250620P00075000 | 2024-08-23 1:49PM EDT | 75.00 | 0.50 | 0.25 | 0.80 | 0.00 | - | 4 | 844 | 33.41% |
| DUK250620P00080000 | 2024-08-23 2:43PM EDT | 80.00 | 0.60 | 0.25 | 1.60 | 0.00 | - | 10 | 357 | 35.12% |
| DUK250620P00085000 | 2024-08-09 9:31AM EDT | 85.00 | 1.40 | 0.05 | 1.05 | 0.00 | - | 4 | 418 | 27.33% |
| DUK250620P00090000 | 2024-08-15 10:45AM EDT | 90.00 | 1.60 | 1.00 | 1.15 | 0.00 | - | 1 | 297 | 24.06% |
| DUK250620P00095000 | 2024-09-03 1:22PM EDT | 95.00 | 1.42 | 1.35 | 1.60 | 0.00 | - | 2 | 364 | 22.47% |
| DUK250620P00100000 | 2024-09-04 9:42AM EDT | 100.00 | 1.95 | 1.90 | 2.25 | 0.00 | - | 1 | 884 | 21.03% |
| DUK250620P00105000 | 2024-08-26 12:10PM EDT | 105.00 | 3.50 | 2.75 | 3.20 | 0.00 | - | 4 | 166 | 19.79% |
| DUK250620P00110000 | 2024-09-03 3:17PM EDT | 110.00 | 4.20 | 4.10 | 4.50 | 0.00 | - | 13 | 124 | 18.61% |
| DUK250620P00115000 | 2024-09-04 3:33PM EDT | 115.00 | 5.90 | 5.90 | 6.40 | 0.00 | - | 2 | 82 | 17.86% |
| DUK250620P00120000 | 2024-09-05 9:32AM EDT | 120.00 | 7.20 | 8.00 | 8.70 | 0.00 | - | 2 | 5 | 16.82% |
| DUK250620P00125000 | 2024-08-08 11:14AM EDT | 125.00 | 14.60 | 10.80 | 13.70 | 0.00 | - | 10 | 10 | 21.27% |
| DUK250620P00130000 | 2024-08-01 12:19PM EDT | 130.00 | 20.10 | 14.80 | 18.70 | 0.00 | - | 1 | 6 | 25.10% |
| DUK250620P00140000 | 2024-08-02 11:28AM EDT | 140.00 | 28.25 | 23.60 | 28.50 | 0.00 | - | 2 | 2 | 31.08% |
| DUK250620P00145000 | 2024-09-04 9:30AM EDT | 145.00 | 28.80 | 27.20 | 29.90 | 0.00 | - | - | 1 | 22.24% |
© 2024 Yahoo. Tutti i diritti riservati.