Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119C00050000 | 2022-07-25 12:08PM EST | 50.00 | 55.68 | 60.30 | 61.20 | 0.00 | - | - | 0 | 100.17% |
| DUK240119C00055000 | 2023-01-20 9:56AM EST | 55.00 | 45.63 | 46.30 | 47.10 | 0.00 | - | 1 | 1 | 36.89% |
| DUK240119C00060000 | 2022-02-16 3:14PM EST | 60.00 | 40.30 | 42.50 | 47.50 | 0.00 | - | 25 | 0 | 53.60% |
| DUK240119C00065000 | 2023-01-19 10:47AM EST | 65.00 | 37.20 | 36.60 | 37.40 | 0.00 | - | 2 | 3 | 31.13% |
| DUK240119C00070000 | 2023-01-26 10:20AM EST | 70.00 | 32.28 | 31.90 | 32.80 | 0.00 | - | 1 | 87 | 29.81% |
| DUK240119C00075000 | 2023-01-24 12:19PM EST | 75.00 | 26.71 | 27.30 | 28.10 | 0.00 | - | 10 | 94 | 27.19% |
| DUK240119C00080000 | 2023-01-24 10:46AM EST | 80.00 | 22.57 | 23.10 | 23.60 | 0.00 | - | 11 | 77 | 25.20% |
| DUK240119C00082500 | 2022-10-27 12:46PM EST | 82.50 | 15.30 | 21.20 | 22.10 | 0.00 | - | 10 | 0 | 26.93% |
| DUK240119C00085000 | 2023-01-23 10:03AM EST | 85.00 | 19.70 | 19.00 | 19.40 | 0.00 | - | 1 | 55 | 23.77% |
| DUK240119C00087500 | 2022-11-22 3:29PM EST | 87.50 | 16.50 | 19.00 | 19.50 | 0.00 | - | 1 | 23 | 29.81% |
| DUK240119C00090000 | 2023-01-18 11:13AM EST | 90.00 | 17.48 | 15.00 | 15.90 | 0.00 | - | 3 | 167 | 23.73% |
| DUK240119C00092500 | 2023-01-25 1:22PM EST | 92.50 | 13.10 | 13.30 | 13.80 | 0.00 | - | 2 | 80 | 22.24% |
| DUK240119C00095000 | 2023-01-27 10:44AM EST | 95.00 | 11.60 | 11.60 | 11.90 | +0.73 | +6.72% | 6 | 263 | 21.16% |
| DUK240119C00097500 | 2023-01-20 3:29PM EST | 97.50 | 11.01 | 10.00 | 10.40 | 0.00 | - | 5 | 120 | 20.91% |
| DUK240119C00100000 | 2023-01-27 10:51AM EST | 100.00 | 8.40 | 8.40 | 8.80 | -0.47 | -5.30% | 4 | 492 | 20.10% |
| DUK240119C00105000 | 2023-01-27 2:58PM EST | 105.00 | 6.20 | 5.90 | 6.20 | +0.10 | +1.64% | 37 | 780 | 19.14% |
| DUK240119C00110000 | 2023-01-27 3:15PM EST | 110.00 | 4.20 | 4.00 | 4.20 | +0.17 | +4.22% | 46 | 1,452 | 18.45% |
| DUK240119C00115000 | 2023-01-27 2:13PM EST | 115.00 | 2.60 | 2.45 | 2.60 | +0.05 | +1.96% | 2 | 689 | 17.52% |
| DUK240119C00120000 | 2023-01-27 2:58PM EST | 120.00 | 1.55 | 1.45 | 1.60 | 0.00 | - | 32 | 750 | 17.11% |
| DUK240119C00125000 | 2023-01-25 3:05PM EST | 125.00 | 0.87 | 0.80 | 0.90 | 0.00 | - | 6 | 541 | 16.55% |
| DUK240119C00130000 | 2023-01-25 3:31PM EST | 130.00 | 0.45 | 0.45 | 0.55 | 0.00 | - | 1 | 227 | 16.60% |
| DUK240119C00135000 | 2023-01-23 3:15PM EST | 135.00 | 0.45 | 0.05 | 0.50 | 0.00 | - | 18 | 51 | 18.10% |
| DUK240119C00140000 | 2023-01-03 12:18PM EST | 140.00 | 0.63 | 0.00 | 0.35 | 0.00 | - | 20 | 27 | 18.51% |
| DUK240119C00145000 | 2022-12-15 9:55AM EST | 145.00 | 0.40 | 0.05 | 0.50 | 0.00 | - | 1 | 12 | 21.49% |
| DUK240119C00150000 | 2023-01-23 11:22AM EST | 150.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 10 | 40 | 19.65% |
| DUK240119C00155000 | 2022-08-26 11:08AM EST | 155.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 26.21% |
| DUK240119C00160000 | 2022-04-22 1:14PM EST | 160.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 30.16% |
| DUK240119C00165000 | 2022-12-22 12:58PM EST | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 23.49% |
| DUK240119C00170000 | 2022-10-07 2:51PM EST | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 25 | 26 | 24.66% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119P00045000 | 2023-01-26 12:27PM EST | 45.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 5 | 16 | 44.14% |
| DUK240119P00047500 | 2022-11-07 1:04PM EST | 47.50 | 0.80 | 0.20 | 0.80 | 0.00 | - | 1 | 18 | 48.68% |
| DUK240119P00050000 | 2022-12-21 2:51PM EST | 50.00 | 0.41 | 0.25 | 0.55 | 0.00 | - | 1 | 74 | 42.41% |
| DUK240119P00055000 | 2023-01-13 11:59AM EST | 55.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 108 | 185 | 38.70% |
| DUK240119P00060000 | 2023-01-23 10:49AM EST | 60.00 | 0.55 | 0.40 | 0.65 | 0.00 | - | 2 | 306 | 33.96% |
| DUK240119P00065000 | 2023-01-23 2:16PM EST | 65.00 | 0.80 | 0.65 | 0.75 | 0.00 | - | 41 | 628 | 30.54% |
| DUK240119P00070000 | 2023-01-27 10:24AM EST | 70.00 | 1.00 | 0.90 | 1.05 | -0.08 | -7.41% | 2 | 259 | 28.66% |
| DUK240119P00075000 | 2023-01-27 2:25PM EST | 75.00 | 1.36 | 1.25 | 1.40 | -0.14 | -9.33% | 1 | 297 | 26.55% |
| DUK240119P00080000 | 2023-01-27 3:49PM EST | 80.00 | 1.90 | 1.80 | 1.95 | -0.11 | -5.47% | 5 | 229 | 24.92% |
| DUK240119P00082500 | 2023-01-25 10:14AM EST | 82.50 | 2.45 | 2.10 | 2.35 | 0.00 | - | 2 | 51 | 24.34% |
| DUK240119P00085000 | 2023-01-25 1:36PM EST | 85.00 | 2.80 | 2.35 | 2.65 | 0.00 | - | 9 | 275 | 23.17% |
| DUK240119P00087500 | 2023-01-23 1:57PM EST | 87.50 | 3.20 | 2.80 | 3.10 | 0.00 | - | 24 | 65 | 22.38% |
| DUK240119P00090000 | 2023-01-27 12:51PM EST | 90.00 | 3.50 | 3.40 | 3.70 | -0.20 | -5.41% | 1 | 112 | 21.85% |
| DUK240119P00092500 | 2023-01-26 9:48AM EST | 92.50 | 4.10 | 4.00 | 4.30 | -0.20 | -4.65% | 24 | 149 | 21.06% |
| DUK240119P00095000 | 2023-01-26 12:19PM EST | 95.00 | 4.90 | 4.80 | 5.00 | 0.00 | - | 23 | 235 | 20.31% |
| DUK240119P00097500 | 2023-01-27 10:02AM EST | 97.50 | 5.60 | 5.50 | 5.80 | -0.20 | -3.45% | 22 | 748 | 19.57% |
| DUK240119P00100000 | 2023-01-27 3:49PM EST | 100.00 | 6.50 | 6.50 | 6.80 | -0.30 | -4.41% | 52 | 460 | 19.06% |
| DUK240119P00105000 | 2023-01-20 3:27PM EST | 105.00 | 9.46 | 8.80 | 9.10 | 0.00 | - | 31 | 633 | 17.86% |
| DUK240119P00110000 | 2023-01-26 11:17AM EST | 110.00 | 12.00 | 11.70 | 12.10 | 0.00 | - | 1 | 1,311 | 17.08% |
| DUK240119P00115000 | 2022-12-29 11:34AM EST | 115.00 | 14.89 | 15.10 | 15.60 | 0.00 | - | 1 | 39 | 16.25% |
| DUK240119P00120000 | 2022-10-03 9:26AM EST | 120.00 | 26.40 | 27.20 | 28.10 | 0.00 | - | 1 | 0 | 40.08% |
| DUK240119P00125000 | 2022-08-01 2:46PM EST | 125.00 | 20.30 | 21.00 | 21.40 | 0.00 | - | 178 | 193 | 0.00% |
| DUK240119P00140000 | 2022-08-29 2:46PM EST | 140.00 | 31.30 | 40.10 | 41.70 | 0.00 | - | - | 2 | 32.90% |
| DUK240119P00150000 | 2023-01-06 3:17PM EST | 150.00 | 44.50 | 48.40 | 49.70 | 0.00 | - | 1 | 1 | 28.38% |
| DUK240119P00165000 | 2022-08-12 1:00PM EST | 165.00 | 55.03 | 54.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
