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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230616C000600002022-10-11 10:15AM EST60.0030.5835.7036.800.00--20.00%
DUK230616C000650002022-11-16 2:32PM EST65.0033.0835.7036.500.00--10.00%
DUK230616C000700002023-01-17 2:10PM EST70.0034.9031.5032.400.00-1542.94%
DUK230616C000750002022-11-14 11:53AM EST75.0021.8029.0029.900.00-10010053.99%
DUK230616C000800002022-11-08 1:40PM EST80.0016.1021.9022.400.00-10012930.35%
DUK230616C000825002022-12-28 9:47AM EST82.5023.1319.4020.100.00--329.14%
DUK230616C000850002023-01-24 10:43AM EST85.0016.4417.1017.800.00-11727.60%
DUK230616C000875002022-10-20 9:41AM EST87.507.6013.3013.700.00-130.00%
DUK230616C000900002023-01-23 10:51AM EST90.0013.6012.8013.100.00-112723.13%
DUK230616C000925002023-01-17 3:39PM EST92.5013.7210.8011.100.00-112122.49%
DUK230616C000950002023-01-24 10:37AM EST95.008.208.809.200.00-127621.71%
DUK230616C000975002023-01-20 2:37PM EST97.507.637.007.300.00-936820.33%
DUK230616C001000002023-01-27 3:46PM EST100.005.705.405.70+0.10+1.79%28191019.56%
DUK230616C001050002023-01-27 2:24PM EST105.003.002.853.00+0.06+2.04%81,26817.66%
DUK230616C001100002023-01-27 3:48PM EST110.001.351.201.400.00-222,84216.77%
DUK230616C001150002023-01-26 2:59PM EST115.000.460.400.550.00-81,89516.09%
DUK230616C001200002023-01-27 11:43AM EST120.000.200.150.20-0.05-20.00%184115.87%
DUK230616C001250002023-01-26 11:57AM EST125.000.080.000.250.00-193219.68%
DUK230616C001300002023-01-06 3:12PM EST130.000.290.000.200.00-147221.68%
DUK230616C001350002023-01-20 2:36PM EST135.000.100.000.050.00-11719.83%
DUK230616C001400002022-08-29 8:58AM EST140.000.480.050.450.00-2331.03%
DUK230616C001450002022-07-28 12:51PM EST145.000.450.150.600.00--135.62%
DUK230616C001500002022-09-20 10:26AM EST150.000.190.000.200.00-3731.40%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230616P000450002022-12-30 12:50PM EST45.000.080.000.100.00-202053.52%
DUK230616P000475002022-10-26 9:15AM EST47.500.350.000.000.00-2025.00%
DUK230616P000500002022-10-14 11:24AM EST50.000.920.050.700.00-3262.99%
DUK230616P000550002023-01-06 11:43AM EST55.000.120.050.250.00-2351.66%
DUK230616P000600002023-01-19 12:54PM EST60.000.150.050.350.00-101847.90%
DUK230616P000650002022-12-06 3:04PM EST65.000.520.100.400.00-13542.68%
DUK230616P000700002022-12-22 1:11PM EST70.000.590.150.750.00-2014042.07%
DUK230616P000750002023-01-19 10:51AM EST75.000.550.150.750.00-5011635.72%
DUK230616P000800002023-01-06 11:43AM EST80.000.720.500.650.00-281328.57%
DUK230616P000825002023-01-23 10:17AM EST82.500.850.650.800.00-53627.17%
DUK230616P000850002023-01-25 12:48PM EST85.001.050.851.000.00-137025.92%
DUK230616P000875002023-01-27 11:39AM EST87.501.201.101.250.00-124624.66%
DUK230616P000900002023-01-27 10:39AM EST90.001.501.401.55-0.04-2.60%189923.33%
DUK230616P000925002023-01-27 2:35PM EST92.501.851.802.00-0.55-22.92%151,13222.40%
DUK230616P000950002023-01-27 2:33PM EST95.002.502.452.55-0.40-13.79%1875321.40%
DUK230616P000975002023-01-27 3:00PM EST97.503.103.103.30-0.30-8.82%1438420.69%
DUK230616P001000002023-01-27 3:30PM EST100.004.004.004.20-0.20-4.76%101,12419.90%
DUK230616P001050002023-01-25 2:36PM EST105.007.196.506.700.00-393018.82%
DUK230616P001100002023-01-23 11:20AM EST110.009.609.8010.200.00-116018.69%
DUK230616P001150002022-12-21 9:30AM EST115.0015.700.000.000.00-31,0760.00%
DUK230616P001200002022-09-09 1:43PM EST120.0013.4631.2032.300.00-120878.72%
DUK230616P001250002022-09-16 8:50AM EST125.0020.3037.4039.400.00--190.69%
DUK230616P001300002022-09-13 2:59PM EST130.0022.9042.0043.500.00-101093.04%
DUK230616P001650002022-10-13 1:05PM EST165.0078.1070.3071.200.00--389.35%