DUK - Duke Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230721C000500002023-04-25 1:06PM EDT50.0050.3038.7040.000.00-1096.58%
DUK230721C000600002023-05-24 11:43AM EDT60.0030.9028.8029.700.00--167.63%
DUK230721C000800002023-05-26 9:36AM EDT80.009.009.8010.10-0.70-7.22%32834.55%
DUK230721C000850002023-05-25 1:14PM EDT85.005.705.605.900.00-101628.26%
DUK230721C000875002023-05-26 11:30AM EDT87.503.313.904.10-0.59-15.13%981225.65%
DUK230721C000900002023-05-26 3:05PM EDT90.002.302.402.50-0.50-17.86%6634822.66%
DUK230721C000925002023-05-26 3:31PM EDT92.501.301.351.40-0.40-23.53%2474720.97%
DUK230721C000950002023-05-26 3:58PM EDT95.000.690.650.75-0.21-23.33%14991220.31%
DUK230721C000975002023-05-26 12:50PM EDT97.500.250.300.40-0.16-39.02%2457720.34%
DUK230721C001000002023-05-26 3:05PM EDT100.000.150.100.25-0.05-25.00%541,26921.39%
DUK230721C001050002023-05-26 3:44PM EDT105.000.110.050.15+0.02+22.22%1074,16025.05%
DUK230721C001100002023-05-26 2:57PM EDT110.000.060.000.10+0.01+20.00%164928.42%
DUK230721C001150002023-05-22 9:30AM EDT115.000.040.000.100.00-125633.20%
DUK230721C001200002023-05-10 9:57AM EDT120.000.050.000.100.00-847437.70%
DUK230721C001250002023-02-15 3:48PM EDT125.000.200.000.150.00-22044.43%
DUK230721C001300002023-01-17 10:30AM EDT130.000.300.000.000.00--325.00%
DUK230721C001350002023-01-18 3:58PM EDT135.000.050.000.100.00-1149.51%
Opzioni Putper21 luglio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230721P000500002023-03-15 9:34AM EDT50.000.040.000.000.00-30030025.00%
DUK230721P000550002023-03-10 4:49PM EDT55.000.150.000.150.00-53556.64%
DUK230721P000600002023-03-30 1:14PM EDT60.000.120.001.300.00--270.31%
DUK230721P000650002023-05-25 12:53PM EDT65.000.090.050.100.00-2186340.43%
DUK230721P000700002023-05-25 1:48PM EDT70.000.200.050.250.00-2537.84%
DUK230721P000750002023-05-26 11:30AM EDT75.000.350.250.35+0.05+16.67%185931.01%
DUK230721P000800002023-05-26 12:46PM EDT80.000.700.550.65+0.09+14.75%912125.88%
DUK230721P000850002023-05-26 2:50PM EDT85.001.501.301.40+0.10+7.14%4420921.62%
DUK230721P000875002023-05-26 3:21PM EDT87.502.162.052.15-0.04-1.82%4225320.04%
DUK230721P000900002023-05-26 1:52PM EDT90.003.593.003.20+0.67+22.95%221,59218.21%
DUK230721P000925002023-05-26 3:41PM EDT92.504.604.504.70-0.22-4.56%550416.72%
DUK230721P000950002023-05-26 10:12AM EDT95.006.906.406.60+0.20+2.99%640614.97%
DUK230721P000975002023-05-24 9:54AM EDT97.506.808.409.300.00-853421.73%
DUK230721P001000002023-05-26 3:17PM EDT100.0011.6011.0011.60+3.82+49.10%49122.36%
DUK230721P001050002023-05-26 2:13PM EDT105.0017.2016.0016.60+9.60+126.32%4428.91%
DUK230721P001100002023-03-01 11:31AM EDT110.0017.5013.2014.800.00-430.00%
DUK230721P001250002023-05-02 1:14PM EDT125.0027.9035.8036.700.00-16052.83%
DUK230721P001400002023-01-26 2:47PM EDT140.0039.0042.6043.600.00--00.00%