Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421C00075000 | 2022-12-05 10:13AM EST | 75.00 | 25.00 | 30.50 | 31.10 | 0.00 | - | 3 | 0 | 81.40% |
| DUK230421C00080000 | 2022-10-19 11:05AM EST | 80.00 | 12.76 | 18.70 | 19.30 | 0.00 | - | 1 | 3 | 0.00% |
| DUK230421C00082500 | 2023-01-20 9:48AM EST | 82.50 | 18.60 | 19.20 | 19.60 | 0.00 | - | 11 | 72 | 31.30% |
| DUK230421C00085000 | 2023-01-13 12:50PM EST | 85.00 | 20.55 | 16.80 | 17.30 | 0.00 | - | 1 | 248 | 30.32% |
| DUK230421C00087500 | 2023-01-12 1:39PM EST | 87.50 | 18.80 | 14.50 | 14.80 | 0.00 | - | 3 | 78 | 26.61% |
| DUK230421C00090000 | 2023-01-20 2:02PM EST | 90.00 | 12.30 | 12.10 | 12.40 | 0.00 | - | 6 | 187 | 23.88% |
| DUK230421C00092500 | 2023-01-24 9:49AM EST | 92.50 | 9.00 | 10.00 | 10.20 | 0.00 | - | 2 | 120 | 22.53% |
| DUK230421C00095000 | 2023-01-27 9:53AM EST | 95.00 | 7.74 | 7.90 | 8.20 | +0.93 | +13.66% | 1 | 294 | 21.79% |
| DUK230421C00097500 | 2023-01-23 3:02PM EST | 97.50 | 6.00 | 6.00 | 6.30 | 0.00 | - | 108 | 263 | 20.62% |
| DUK230421C00100000 | 2023-01-27 3:34PM EST | 100.00 | 4.59 | 4.40 | 4.60 | -0.01 | -0.22% | 37 | 2,388 | 19.48% |
| DUK230421C00105000 | 2023-01-27 1:20PM EST | 105.00 | 1.98 | 1.85 | 2.00 | +0.08 | +4.21% | 7 | 3,185 | 17.42% |
| DUK230421C00110000 | 2023-01-27 2:11PM EST | 110.00 | 0.60 | 0.55 | 0.65 | -0.05 | -7.69% | 7 | 7,355 | 16.18% |
| DUK230421C00115000 | 2023-01-27 1:43PM EST | 115.00 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 4 | 1,553 | 16.26% |
| DUK230421C00120000 | 2023-01-26 12:11PM EST | 120.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 2 | 203 | 18.07% |
| DUK230421C00125000 | 2023-01-09 11:22AM EST | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 19.53% |
| DUK230421C00130000 | 2022-09-20 8:46AM EST | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 29.15% |
| DUK230421C00135000 | 2022-11-22 10:15AM EST | 135.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 5 | 15 | 32.62% |
Opzioni Putper21 aprile 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230421P00045000 | 2022-12-21 1:24PM EST | 45.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 75.20% |
| DUK230421P00047500 | 2022-10-12 12:19PM EST | 47.50 | 0.45 | 0.05 | 0.45 | 0.00 | - | 4 | 8 | 80.76% |
| DUK230421P00050000 | 2022-11-21 1:58PM EST | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 6 | 70.12% |
| DUK230421P00055000 | 2022-10-27 8:50AM EST | 55.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 10 | 0 | 66.70% |
| DUK230421P00060000 | 2023-01-26 12:22PM EST | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 7 | 50.59% |
| DUK230421P00065000 | 2023-01-19 9:30AM EST | 65.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 46.39% |
| DUK230421P00070000 | 2023-01-19 9:30AM EST | 70.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 2,733 | 41.50% |
| DUK230421P00075000 | 2023-01-17 1:01PM EST | 75.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 2 | 201 | 41.87% |
| DUK230421P00080000 | 2023-01-25 10:40AM EST | 80.00 | 0.24 | 0.10 | 0.35 | 0.00 | - | 1 | 1,040 | 31.89% |
| DUK230421P00082500 | 2023-01-23 11:03AM EST | 82.50 | 0.40 | 0.25 | 0.35 | 0.00 | - | 11 | 321 | 28.52% |
| DUK230421P00085000 | 2023-01-26 10:35AM EST | 85.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 338 | 26.78% |
| DUK230421P00087500 | 2023-01-25 12:07PM EST | 87.50 | 0.70 | 0.50 | 0.60 | 0.00 | - | 9 | 218 | 25.27% |
| DUK230421P00090000 | 2023-01-27 3:52PM EST | 90.00 | 0.75 | 0.65 | 0.80 | -0.04 | -5.06% | 15 | 539 | 23.71% |
| DUK230421P00092500 | 2023-01-27 2:48PM EST | 92.50 | 1.00 | 0.95 | 1.10 | -0.20 | -16.67% | 15 | 456 | 22.39% |
| DUK230421P00095000 | 2023-01-26 3:55PM EST | 95.00 | 1.55 | 1.40 | 1.50 | 0.00 | - | 12 | 1,398 | 21.01% |
| DUK230421P00097500 | 2023-01-26 9:51AM EST | 97.50 | 2.25 | 2.00 | 2.15 | +0.05 | +2.27% | 4 | 223 | 20.23% |
| DUK230421P00100000 | 2023-01-27 1:11PM EST | 100.00 | 2.85 | 2.70 | 3.00 | -0.25 | -8.06% | 9 | 620 | 19.39% |
| DUK230421P00105000 | 2023-01-27 3:28PM EST | 105.00 | 5.38 | 5.40 | 5.60 | -0.43 | -7.40% | 5 | 252 | 18.42% |
| DUK230421P00110000 | 2023-01-19 11:34AM EST | 110.00 | 9.30 | 9.20 | 9.60 | 0.00 | - | 2 | 190 | 20.19% |
| DUK230421P00115000 | 2022-12-29 11:45AM EST | 115.00 | 11.80 | 14.00 | 14.30 | 0.00 | - | 10 | 70 | 23.93% |
| DUK230421P00120000 | 2022-08-19 9:37AM EST | 120.00 | 10.80 | 15.20 | 15.80 | 0.00 | - | 3 | 3 | 0.00% |
| DUK230421P00125000 | 2022-08-31 10:21AM EST | 125.00 | 18.00 | 30.30 | 31.40 | 0.00 | - | 9 | 10 | 77.17% |
| DUK230421P00160000 | 2022-10-13 12:43PM EST | 160.00 | 73.20 | 65.30 | 66.30 | 0.00 | - | - | 3 | 111.72% |
© 2023 Yahoo. Tutti i diritti riservati.
