Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.497,37 -1.763,20 (-3,03%)
Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-04-22 11:30AM EDT | 65.00 | 33.30 | 35.60 | 40.00 | 0.00 | - | 24 | 24 | 65.33% |
| DUK240621C00070000 | 2024-05-07 9:30AM EDT | 70.00 | 31.10 | 30.00 | 33.90 | 0.00 | - | 1 | 12 | 88.87% |
| DUK240621C00075000 | 2024-04-25 2:38PM EDT | 75.00 | 24.20 | 25.60 | 30.00 | 0.00 | - | 3 | 58 | 93.29% |
| DUK240621C00080000 | 2024-04-22 3:48PM EDT | 80.00 | 18.30 | 20.50 | 25.00 | 0.00 | - | 11 | 59 | 79.49% |
| DUK240621C00085000 | 2024-05-08 9:54AM EDT | 85.00 | 17.40 | 15.50 | 20.00 | 0.00 | - | 5 | 64 | 66.14% |
| DUK240621C00090000 | 2024-05-09 10:30AM EDT | 90.00 | 13.40 | 12.20 | 15.00 | +0.52 | +4.04% | 1 | 1,024 | 52.98% |
| DUK240621C00095000 | 2024-05-10 3:45PM EDT | 95.00 | 8.00 | 7.30 | 10.00 | +0.10 | +1.27% | 28 | 2,187 | 39.72% |
| DUK240621C00100000 | 2024-05-10 3:53PM EDT | 100.00 | 3.40 | 3.20 | 3.60 | -0.10 | -2.86% | 133 | 5,373 | 14.48% |
| DUK240621C00105000 | 2024-05-10 3:56PM EDT | 105.00 | 0.80 | 0.75 | 0.85 | -0.13 | -13.98% | 213 | 2,389 | 12.65% |
| DUK240621C00110000 | 2024-05-10 9:51AM EDT | 110.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 17 | 614 | 13.70% |
| DUK240621C00115000 | 2024-04-23 10:25AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 213 | 20.17% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 37.50% |
| DUK240621C00125000 | 2023-12-27 2:13PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 292 | 338 | 44.19% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 72.07% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 72.31% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 98.44% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 144.24% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 70.31% |
| DUK240621P00060000 | 2024-04-18 3:57PM EDT | 60.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 481 | 112.74% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 52.73% |
| DUK240621P00070000 | 2024-05-07 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 53.81% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 620 | 48.24% |
| DUK240621P00080000 | 2024-05-08 11:38AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,191 | 33.40% |
| DUK240621P00085000 | 2024-05-09 11:42AM EDT | 85.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 782 | 29.20% |
| DUK240621P00090000 | 2024-05-10 2:26PM EDT | 90.00 | 0.13 | 0.05 | 0.20 | +0.01 | +8.33% | 10 | 1,709 | 24.71% |
| DUK240621P00095000 | 2024-05-10 2:40PM EDT | 95.00 | 0.25 | 0.20 | 0.30 | -0.02 | -7.41% | 29 | 1,422 | 18.14% |
| DUK240621P00100000 | 2024-05-10 2:58PM EDT | 100.00 | 0.90 | 0.95 | 1.10 | -0.10 | -10.00% | 62 | 492 | 15.89% |
| DUK240621P00105000 | 2024-05-10 3:54PM EDT | 105.00 | 3.50 | 2.50 | 4.60 | +0.18 | +5.42% | 4 | 26 | 23.54% |
| DUK240621P00110000 | 2024-04-26 2:30PM EDT | 110.00 | 12.90 | 6.10 | 10.10 | 0.00 | - | 44 | 43 | 39.67% |
| DUK240621P00115000 | 2023-11-13 2:06PM EDT | 115.00 | 29.20 | 15.70 | 18.30 | 0.00 | - | 1 | 0 | 65.41% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 86.18% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 26.00 | 30.40 | 0.00 | - | 108 | 107 | 52.30% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 86.78% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 35.70 | 40.40 | 0.00 | - | 23 | 23 | 60.91% |
© 2024 Yahoo. Tutti i diritti riservati.