Italia markets closed

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
101,58+0,24 (+0,24%)
Alla chiusura: 04:03PM EST
101,90 +0,32 (+0,32%)
Dopo ore: 07:20PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230421C000750002022-12-05 10:13AM EST75.0025.0030.5031.100.00-3081.40%
DUK230421C000800002022-10-19 11:05AM EST80.0012.7618.7019.300.00-130.00%
DUK230421C000825002023-01-20 9:48AM EST82.5018.6019.2019.600.00-117231.30%
DUK230421C000850002023-01-13 12:50PM EST85.0020.5516.8017.300.00-124830.32%
DUK230421C000875002023-01-12 1:39PM EST87.5018.8014.5014.800.00-37826.61%
DUK230421C000900002023-01-20 2:02PM EST90.0012.3012.1012.400.00-618723.88%
DUK230421C000925002023-01-24 9:49AM EST92.509.0010.0010.200.00-212022.53%
DUK230421C000950002023-01-27 9:53AM EST95.007.747.908.20+0.93+13.66%129421.79%
DUK230421C000975002023-01-23 3:02PM EST97.506.006.006.300.00-10826320.62%
DUK230421C001000002023-01-27 3:34PM EST100.004.594.404.60-0.01-0.22%372,38819.48%
DUK230421C001050002023-01-27 1:20PM EST105.001.981.852.00+0.08+4.21%73,18517.42%
DUK230421C001100002023-01-27 2:11PM EST110.000.600.550.65-0.05-7.69%77,35516.18%
DUK230421C001150002023-01-27 1:43PM EST115.000.170.150.20-0.03-15.00%41,55316.26%
DUK230421C001200002023-01-26 12:11PM EST120.000.050.050.100.00-220318.07%
DUK230421C001250002023-01-09 11:22AM EST125.000.100.000.050.00-12219.53%
DUK230421C001300002022-09-20 8:46AM EST130.000.500.000.250.00-1729.15%
DUK230421C001350002022-11-22 10:15AM EST135.000.200.000.250.00-51532.62%
Opzioni Putper21 aprile 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230421P000450002022-12-21 1:24PM EST45.000.050.000.200.00-2275.20%
DUK230421P000475002022-10-12 12:19PM EST47.500.450.050.450.00-4880.76%
DUK230421P000500002022-11-21 1:58PM EST50.000.150.050.250.00-1670.12%
DUK230421P000550002022-10-27 8:50AM EST55.000.350.050.450.00-10066.70%
DUK230421P000600002023-01-26 12:22PM EST60.000.050.000.200.00-10750.59%
DUK230421P000650002023-01-19 9:30AM EST65.000.150.000.150.00-1746.39%
DUK230421P000700002023-01-19 9:30AM EST70.000.200.050.200.00-12,73341.50%
DUK230421P000750002023-01-17 1:01PM EST75.000.180.050.500.00-220141.87%
DUK230421P000800002023-01-25 10:40AM EST80.000.240.100.350.00-11,04031.89%
DUK230421P000825002023-01-23 11:03AM EST82.500.400.250.350.00-1132128.52%
DUK230421P000850002023-01-26 10:35AM EST85.000.400.350.450.00-133826.78%
DUK230421P000875002023-01-25 12:07PM EST87.500.700.500.600.00-921825.27%
DUK230421P000900002023-01-27 3:52PM EST90.000.750.650.80-0.04-5.06%1553923.71%
DUK230421P000925002023-01-27 2:48PM EST92.501.000.951.10-0.20-16.67%1545622.39%
DUK230421P000950002023-01-26 3:55PM EST95.001.551.401.500.00-121,39821.01%
DUK230421P000975002023-01-26 9:51AM EST97.502.252.002.15+0.05+2.27%422320.23%
DUK230421P001000002023-01-27 1:11PM EST100.002.852.703.00-0.25-8.06%962019.39%
DUK230421P001050002023-01-27 3:28PM EST105.005.385.405.60-0.43-7.40%525218.42%
DUK230421P001100002023-01-19 11:34AM EST110.009.309.209.600.00-219020.19%
DUK230421P001150002022-12-29 11:45AM EST115.0011.8014.0014.300.00-107023.93%
DUK230421P001200002022-08-19 9:37AM EST120.0010.8015.2015.800.00-330.00%
DUK230421P001250002022-08-31 10:21AM EST125.0018.0030.3031.400.00-91077.17%
DUK230421P001600002022-10-13 12:43PM EST160.0073.2065.3066.300.00--3111.72%