DUK - Duke Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK240119C000450002023-05-10 3:39PM EDT45.0054.3043.4045.200.00-2052.34%
DUK240119C000500002022-07-25 1:08PM EDT50.0055.6860.3061.200.00--0194.87%
DUK240119C000550002023-01-20 10:56AM EDT55.0045.6344.8045.800.00-10113.72%
DUK240119C000600002022-02-16 4:14PM EDT60.0040.3042.5047.500.00-250125.32%
DUK240119C000650002023-03-10 12:49PM EDT65.0029.9034.5036.000.00-1388.93%
DUK240119C000700002023-05-25 9:37AM EDT70.0021.1920.5021.000.00-1013933.97%
DUK240119C000750002023-03-27 9:55AM EDT75.0021.5824.6025.100.00-210766.04%
DUK240119C000800002023-05-26 10:29AM EDT80.0012.1012.4012.70-2.80-18.79%616627.98%
DUK240119C000825002023-05-22 1:36PM EDT82.5013.0010.5010.900.00-31026.91%
DUK240119C000850002023-05-26 10:17AM EDT85.008.808.909.20-2.52-22.26%5005425.82%
DUK240119C000875002023-05-26 2:16PM EDT87.506.867.307.60-0.59-7.92%55224.69%
DUK240119C000900002023-05-26 3:03PM EDT90.005.806.006.20-0.60-9.37%54521223.80%
DUK240119C000925002023-05-25 9:32AM EDT92.504.344.704.90-0.96-18.11%113122.78%
DUK240119C000950002023-05-26 3:29PM EDT95.003.603.603.90-0.30-7.69%1661922.30%
DUK240119C000975002023-05-26 10:57AM EDT97.502.532.753.00-0.27-9.64%864221.66%
DUK240119C001000002023-05-26 3:58PM EDT100.002.152.002.20-0.24-10.04%4888720.83%
DUK240119C001050002023-05-26 3:46PM EDT105.001.101.051.20-0.15-12.00%581,42220.09%
DUK240119C001100002023-05-26 2:35PM EDT110.000.480.450.65-0.12-20.00%163,99619.84%
DUK240119C001150002023-05-26 3:10PM EDT115.000.270.250.40-0.03-10.00%241,06720.36%
DUK240119C001200002023-05-26 11:39AM EDT120.000.160.100.200.00-583220.07%
DUK240119C001250002023-05-23 3:53PM EDT125.000.100.000.200.00-158122.22%
DUK240119C001300002023-05-25 1:11PM EDT130.000.090.000.150.00-528323.19%
DUK240119C001350002023-05-18 11:47AM EDT135.000.070.000.100.00-25223.63%
DUK240119C001400002023-01-03 1:18PM EDT140.000.630.050.350.00-202730.71%
DUK240119C001450002023-05-26 9:31AM EDT145.000.050.000.10-0.08-61.54%101226.95%
DUK240119C001500002023-03-01 12:19PM EDT150.002.150.000.400.00-205635.11%
DUK240119C001550002022-08-26 12:08PM EDT155.000.470.200.700.00-1440.77%
DUK240119C001600002022-04-22 2:14PM EDT160.001.150.151.050.00-2246.14%
DUK240119C001650002022-12-22 1:58PM EDT165.000.130.000.200.00-1835.94%
DUK240119C001700002022-10-07 3:51PM EDT170.000.060.000.200.00-252637.35%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK240119P000450002023-05-25 11:04AM EDT45.000.170.000.250.00-23044.43%
DUK240119P000475002023-05-26 3:47PM EDT47.500.200.200.25-0.60-75.00%151841.26%
DUK240119P000500002023-02-17 4:50PM EDT50.000.270.200.600.00-19545.34%
DUK240119P000550002023-05-26 10:21AM EDT55.000.450.300.55+0.28+164.71%1527238.16%
DUK240119P000600002023-05-26 3:38PM EDT60.000.650.600.70-0.18-21.69%1030034.18%
DUK240119P000650002023-05-26 1:09PM EDT65.001.000.901.05+0.05+5.26%168131.75%
DUK240119P000700002023-05-26 3:38PM EDT70.001.481.351.50+0.08+5.71%240529.08%
DUK240119P000750002023-05-26 3:18PM EDT75.002.132.052.20+0.03+1.43%233626.82%
DUK240119P000800002023-05-26 11:31AM EDT80.003.303.003.30+0.20+6.45%236525.08%
DUK240119P000825002023-05-26 1:43PM EDT82.504.003.604.00+0.30+8.11%1555724.21%
DUK240119P000850002023-05-26 1:45PM EDT85.004.804.404.70+0.36+8.11%1362322.90%
DUK240119P000875002023-05-26 2:00PM EDT87.505.705.305.70+0.20+3.64%7622622.22%
DUK240119P000900002023-05-25 3:32PM EDT90.006.306.406.600.00-563620.67%
DUK240119P000925002023-05-26 2:53PM EDT92.508.007.607.90+0.70+9.59%1135219.96%
DUK240119P000950002023-05-26 12:28PM EDT95.009.609.009.30+0.60+6.67%2033318.99%
DUK240119P000975002023-05-26 2:24PM EDT97.5011.4210.6010.90+2.85+33.26%12,27418.08%
DUK240119P001000002023-05-25 3:36PM EDT100.0012.2012.4012.900.00-5586718.19%
DUK240119P001050002023-05-24 11:56AM EDT105.0015.7016.1017.200.00-363518.38%
DUK240119P001100002023-05-16 3:16PM EDT110.0016.2020.7021.900.00-11,31119.50%
DUK240119P001150002023-04-06 10:36AM EDT115.0017.2916.9017.400.00-2380.00%
DUK240119P001200002023-03-01 11:33AM EDT120.0027.2023.1025.500.00-100.00%
DUK240119P001250002023-05-11 3:07PM EDT125.0027.9035.0037.600.00-46033.09%
DUK240119P001300002023-02-23 2:59PM EDT130.0033.4034.8038.200.00--00.00%
DUK240119P001350002023-02-22 12:12PM EDT135.0036.8040.6043.500.00--00.00%
DUK240119P001400002023-02-21 4:22PM EDT140.0041.9047.1049.800.00-100.00%
DUK240119P001500002023-01-06 4:17PM EDT150.0044.5049.5050.900.00-110.00%
DUK240119P001650002022-08-12 2:00PM EDT165.0055.0354.2055.700.00--00.00%