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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK240119C000500002022-07-25 12:08PM EST50.0055.6860.3061.200.00--0100.17%
DUK240119C000550002023-01-20 9:56AM EST55.0045.6346.3047.100.00-1136.89%
DUK240119C000600002022-02-16 3:14PM EST60.0040.3042.5047.500.00-25053.60%
DUK240119C000650002023-01-19 10:47AM EST65.0037.2036.6037.400.00-2331.13%
DUK240119C000700002023-01-26 10:20AM EST70.0032.2831.9032.800.00-18729.81%
DUK240119C000750002023-01-24 12:19PM EST75.0026.7127.3028.100.00-109427.19%
DUK240119C000800002023-01-24 10:46AM EST80.0022.5723.1023.600.00-117725.20%
DUK240119C000825002022-10-27 12:46PM EST82.5015.3021.2022.100.00-10026.93%
DUK240119C000850002023-01-23 10:03AM EST85.0019.7019.0019.400.00-15523.77%
DUK240119C000875002022-11-22 3:29PM EST87.5016.5019.0019.500.00-12329.81%
DUK240119C000900002023-01-18 11:13AM EST90.0017.4815.0015.900.00-316723.73%
DUK240119C000925002023-01-25 1:22PM EST92.5013.1013.3013.800.00-28022.24%
DUK240119C000950002023-01-27 10:44AM EST95.0011.6011.6011.90+0.73+6.72%626321.16%
DUK240119C000975002023-01-20 3:29PM EST97.5011.0110.0010.400.00-512020.91%
DUK240119C001000002023-01-27 10:51AM EST100.008.408.408.80-0.47-5.30%449220.10%
DUK240119C001050002023-01-27 2:58PM EST105.006.205.906.20+0.10+1.64%3778019.14%
DUK240119C001100002023-01-27 3:15PM EST110.004.204.004.20+0.17+4.22%461,45218.45%
DUK240119C001150002023-01-27 2:13PM EST115.002.602.452.60+0.05+1.96%268917.52%
DUK240119C001200002023-01-27 2:58PM EST120.001.551.451.600.00-3275017.11%
DUK240119C001250002023-01-25 3:05PM EST125.000.870.800.900.00-654116.55%
DUK240119C001300002023-01-25 3:31PM EST130.000.450.450.550.00-122716.60%
DUK240119C001350002023-01-23 3:15PM EST135.000.450.050.500.00-185118.10%
DUK240119C001400002023-01-03 12:18PM EST140.000.630.000.350.00-202718.51%
DUK240119C001450002022-12-15 9:55AM EST145.000.400.050.500.00-11221.49%
DUK240119C001500002023-01-23 11:22AM EST150.000.150.000.200.00-104019.65%
DUK240119C001550002022-08-26 11:08AM EST155.000.470.200.700.00-1426.21%
DUK240119C001600002022-04-22 1:14PM EST160.001.150.151.050.00-2230.16%
DUK240119C001650002022-12-22 12:58PM EST165.000.130.000.200.00-1823.49%
DUK240119C001700002022-10-07 2:51PM EST170.000.060.000.200.00-252624.66%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK240119P000450002023-01-26 12:27PM EST45.000.200.000.350.00-51644.14%
DUK240119P000475002022-11-07 1:04PM EST47.500.800.200.800.00-11848.68%
DUK240119P000500002022-12-21 2:51PM EST50.000.410.250.550.00-17442.41%
DUK240119P000550002023-01-13 11:59AM EST55.000.400.200.650.00-10818538.70%
DUK240119P000600002023-01-23 10:49AM EST60.000.550.400.650.00-230633.96%
DUK240119P000650002023-01-23 2:16PM EST65.000.800.650.750.00-4162830.54%
DUK240119P000700002023-01-27 10:24AM EST70.001.000.901.05-0.08-7.41%225928.66%
DUK240119P000750002023-01-27 2:25PM EST75.001.361.251.40-0.14-9.33%129726.55%
DUK240119P000800002023-01-27 3:49PM EST80.001.901.801.95-0.11-5.47%522924.92%
DUK240119P000825002023-01-25 10:14AM EST82.502.452.102.350.00-25124.34%
DUK240119P000850002023-01-25 1:36PM EST85.002.802.352.650.00-927523.17%
DUK240119P000875002023-01-23 1:57PM EST87.503.202.803.100.00-246522.38%
DUK240119P000900002023-01-27 12:51PM EST90.003.503.403.70-0.20-5.41%111221.85%
DUK240119P000925002023-01-26 9:48AM EST92.504.104.004.30-0.20-4.65%2414921.06%
DUK240119P000950002023-01-26 12:19PM EST95.004.904.805.000.00-2323520.31%
DUK240119P000975002023-01-27 10:02AM EST97.505.605.505.80-0.20-3.45%2274819.57%
DUK240119P001000002023-01-27 3:49PM EST100.006.506.506.80-0.30-4.41%5246019.06%
DUK240119P001050002023-01-20 3:27PM EST105.009.468.809.100.00-3163317.86%
DUK240119P001100002023-01-26 11:17AM EST110.0012.0011.7012.100.00-11,31117.08%
DUK240119P001150002022-12-29 11:34AM EST115.0014.8915.1015.600.00-13916.25%
DUK240119P001200002022-10-03 9:26AM EST120.0026.4027.2028.100.00-1040.08%
DUK240119P001250002022-08-01 2:46PM EST125.0020.3021.0021.400.00-1781930.00%
DUK240119P001400002022-08-29 2:46PM EST140.0031.3040.1041.700.00--232.90%
DUK240119P001500002023-01-06 3:17PM EST150.0044.5048.4049.700.00-1128.38%
DUK240119P001650002022-08-12 1:00PM EST165.0055.0354.2055.700.00--00.00%