DUK - Duke Energy Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119C00045000 | 2023-05-10 3:39PM EDT | 45.00 | 54.30 | 43.40 | 45.20 | 0.00 | - | 2 | 0 | 52.34% |
| DUK240119C00050000 | 2022-07-25 1:08PM EDT | 50.00 | 55.68 | 60.30 | 61.20 | 0.00 | - | - | 0 | 194.87% |
| DUK240119C00055000 | 2023-01-20 10:56AM EDT | 55.00 | 45.63 | 44.80 | 45.80 | 0.00 | - | 1 | 0 | 113.72% |
| DUK240119C00060000 | 2022-02-16 4:14PM EDT | 60.00 | 40.30 | 42.50 | 47.50 | 0.00 | - | 25 | 0 | 125.32% |
| DUK240119C00065000 | 2023-03-10 12:49PM EDT | 65.00 | 29.90 | 34.50 | 36.00 | 0.00 | - | 1 | 3 | 88.93% |
| DUK240119C00070000 | 2023-05-25 9:37AM EDT | 70.00 | 21.19 | 20.50 | 21.00 | 0.00 | - | 10 | 139 | 33.97% |
| DUK240119C00075000 | 2023-03-27 9:55AM EDT | 75.00 | 21.58 | 24.60 | 25.10 | 0.00 | - | 2 | 107 | 66.04% |
| DUK240119C00080000 | 2023-05-26 10:29AM EDT | 80.00 | 12.10 | 12.40 | 12.70 | -2.80 | -18.79% | 6 | 166 | 27.98% |
| DUK240119C00082500 | 2023-05-22 1:36PM EDT | 82.50 | 13.00 | 10.50 | 10.90 | 0.00 | - | 3 | 10 | 26.91% |
| DUK240119C00085000 | 2023-05-26 10:17AM EDT | 85.00 | 8.80 | 8.90 | 9.20 | -2.52 | -22.26% | 500 | 54 | 25.82% |
| DUK240119C00087500 | 2023-05-26 2:16PM EDT | 87.50 | 6.86 | 7.30 | 7.60 | -0.59 | -7.92% | 5 | 52 | 24.69% |
| DUK240119C00090000 | 2023-05-26 3:03PM EDT | 90.00 | 5.80 | 6.00 | 6.20 | -0.60 | -9.37% | 545 | 212 | 23.80% |
| DUK240119C00092500 | 2023-05-25 9:32AM EDT | 92.50 | 4.34 | 4.70 | 4.90 | -0.96 | -18.11% | 1 | 131 | 22.78% |
| DUK240119C00095000 | 2023-05-26 3:29PM EDT | 95.00 | 3.60 | 3.60 | 3.90 | -0.30 | -7.69% | 16 | 619 | 22.30% |
| DUK240119C00097500 | 2023-05-26 10:57AM EDT | 97.50 | 2.53 | 2.75 | 3.00 | -0.27 | -9.64% | 8 | 642 | 21.66% |
| DUK240119C00100000 | 2023-05-26 3:58PM EDT | 100.00 | 2.15 | 2.00 | 2.20 | -0.24 | -10.04% | 48 | 887 | 20.83% |
| DUK240119C00105000 | 2023-05-26 3:46PM EDT | 105.00 | 1.10 | 1.05 | 1.20 | -0.15 | -12.00% | 58 | 1,422 | 20.09% |
| DUK240119C00110000 | 2023-05-26 2:35PM EDT | 110.00 | 0.48 | 0.45 | 0.65 | -0.12 | -20.00% | 16 | 3,996 | 19.84% |
| DUK240119C00115000 | 2023-05-26 3:10PM EDT | 115.00 | 0.27 | 0.25 | 0.40 | -0.03 | -10.00% | 24 | 1,067 | 20.36% |
| DUK240119C00120000 | 2023-05-26 11:39AM EDT | 120.00 | 0.16 | 0.10 | 0.20 | 0.00 | - | 5 | 832 | 20.07% |
| DUK240119C00125000 | 2023-05-23 3:53PM EDT | 125.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 581 | 22.22% |
| DUK240119C00130000 | 2023-05-25 1:11PM EDT | 130.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 5 | 283 | 23.19% |
| DUK240119C00135000 | 2023-05-18 11:47AM EDT | 135.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 23.63% |
| DUK240119C00140000 | 2023-01-03 1:18PM EDT | 140.00 | 0.63 | 0.05 | 0.35 | 0.00 | - | 20 | 27 | 30.71% |
| DUK240119C00145000 | 2023-05-26 9:31AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 10 | 12 | 26.95% |
| DUK240119C00150000 | 2023-03-01 12:19PM EDT | 150.00 | 2.15 | 0.00 | 0.40 | 0.00 | - | 20 | 56 | 35.11% |
| DUK240119C00155000 | 2022-08-26 12:08PM EDT | 155.00 | 0.47 | 0.20 | 0.70 | 0.00 | - | 1 | 4 | 40.77% |
| DUK240119C00160000 | 2022-04-22 2:14PM EDT | 160.00 | 1.15 | 0.15 | 1.05 | 0.00 | - | 2 | 2 | 46.14% |
| DUK240119C00165000 | 2022-12-22 1:58PM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 35.94% |
| DUK240119C00170000 | 2022-10-07 3:51PM EDT | 170.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 25 | 26 | 37.35% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240119P00045000 | 2023-05-25 11:04AM EDT | 45.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 2 | 30 | 44.43% |
| DUK240119P00047500 | 2023-05-26 3:47PM EDT | 47.50 | 0.20 | 0.20 | 0.25 | -0.60 | -75.00% | 15 | 18 | 41.26% |
| DUK240119P00050000 | 2023-02-17 4:50PM EDT | 50.00 | 0.27 | 0.20 | 0.60 | 0.00 | - | 1 | 95 | 45.34% |
| DUK240119P00055000 | 2023-05-26 10:21AM EDT | 55.00 | 0.45 | 0.30 | 0.55 | +0.28 | +164.71% | 15 | 272 | 38.16% |
| DUK240119P00060000 | 2023-05-26 3:38PM EDT | 60.00 | 0.65 | 0.60 | 0.70 | -0.18 | -21.69% | 10 | 300 | 34.18% |
| DUK240119P00065000 | 2023-05-26 1:09PM EDT | 65.00 | 1.00 | 0.90 | 1.05 | +0.05 | +5.26% | 1 | 681 | 31.75% |
| DUK240119P00070000 | 2023-05-26 3:38PM EDT | 70.00 | 1.48 | 1.35 | 1.50 | +0.08 | +5.71% | 2 | 405 | 29.08% |
| DUK240119P00075000 | 2023-05-26 3:18PM EDT | 75.00 | 2.13 | 2.05 | 2.20 | +0.03 | +1.43% | 2 | 336 | 26.82% |
| DUK240119P00080000 | 2023-05-26 11:31AM EDT | 80.00 | 3.30 | 3.00 | 3.30 | +0.20 | +6.45% | 2 | 365 | 25.08% |
| DUK240119P00082500 | 2023-05-26 1:43PM EDT | 82.50 | 4.00 | 3.60 | 4.00 | +0.30 | +8.11% | 15 | 557 | 24.21% |
| DUK240119P00085000 | 2023-05-26 1:45PM EDT | 85.00 | 4.80 | 4.40 | 4.70 | +0.36 | +8.11% | 13 | 623 | 22.90% |
| DUK240119P00087500 | 2023-05-26 2:00PM EDT | 87.50 | 5.70 | 5.30 | 5.70 | +0.20 | +3.64% | 76 | 226 | 22.22% |
| DUK240119P00090000 | 2023-05-25 3:32PM EDT | 90.00 | 6.30 | 6.40 | 6.60 | 0.00 | - | 5 | 636 | 20.67% |
| DUK240119P00092500 | 2023-05-26 2:53PM EDT | 92.50 | 8.00 | 7.60 | 7.90 | +0.70 | +9.59% | 11 | 352 | 19.96% |
| DUK240119P00095000 | 2023-05-26 12:28PM EDT | 95.00 | 9.60 | 9.00 | 9.30 | +0.60 | +6.67% | 20 | 333 | 18.99% |
| DUK240119P00097500 | 2023-05-26 2:24PM EDT | 97.50 | 11.42 | 10.60 | 10.90 | +2.85 | +33.26% | 1 | 2,274 | 18.08% |
| DUK240119P00100000 | 2023-05-25 3:36PM EDT | 100.00 | 12.20 | 12.40 | 12.90 | 0.00 | - | 55 | 867 | 18.19% |
| DUK240119P00105000 | 2023-05-24 11:56AM EDT | 105.00 | 15.70 | 16.10 | 17.20 | 0.00 | - | 3 | 635 | 18.38% |
| DUK240119P00110000 | 2023-05-16 3:16PM EDT | 110.00 | 16.20 | 20.70 | 21.90 | 0.00 | - | 1 | 1,311 | 19.50% |
| DUK240119P00115000 | 2023-04-06 10:36AM EDT | 115.00 | 17.29 | 16.90 | 17.40 | 0.00 | - | 2 | 38 | 0.00% |
| DUK240119P00120000 | 2023-03-01 11:33AM EDT | 120.00 | 27.20 | 23.10 | 25.50 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00125000 | 2023-05-11 3:07PM EDT | 125.00 | 27.90 | 35.00 | 37.60 | 0.00 | - | 46 | 0 | 33.09% |
| DUK240119P00130000 | 2023-02-23 2:59PM EDT | 130.00 | 33.40 | 34.80 | 38.20 | 0.00 | - | - | 0 | 0.00% |
| DUK240119P00135000 | 2023-02-22 12:12PM EDT | 135.00 | 36.80 | 40.60 | 43.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240119P00140000 | 2023-02-21 4:22PM EDT | 140.00 | 41.90 | 47.10 | 49.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240119P00150000 | 2023-01-06 4:17PM EDT | 150.00 | 44.50 | 49.50 | 50.90 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240119P00165000 | 2022-08-12 2:00PM EDT | 165.00 | 55.03 | 54.20 | 55.70 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.