Italia markets close in 4 hours 50 minutes
FTSE MIB
30.325,20 -78,70 (-0,26%) Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.791,80 +483,94 (+1,50%) Petrolio
70,51 -0,72 (-1,01%) Bitcoin EUR
39.309,95 -1.310,17 (-3,23%)
Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 2:53PM EST | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2023-11-27 10:46AM EST | 50.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK250117C00055000 | 2023-08-16 8:50AM EST | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 44.91% |
| DUK250117C00060000 | 2023-11-16 9:33AM EST | 60.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00065000 | 2023-11-16 3:35PM EST | 65.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DUK250117C00070000 | 2023-11-16 9:33AM EST | 70.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUK250117C00075000 | 2023-11-29 1:03PM EST | 75.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DUK250117C00080000 | 2023-11-30 12:21PM EST | 80.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DUK250117C00082500 | 2023-11-06 10:07AM EST | 82.50 | 12.60 | 15.50 | 15.80 | 0.00 | - | 1 | 55 | 23.18% |
| DUK250117C00085000 | 2023-12-01 9:36AM EST | 85.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DUK250117C00087500 | 2023-12-04 12:35PM EST | 87.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00090000 | 2023-12-07 11:35AM EST | 90.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00092500 | 2023-12-06 1:17PM EST | 92.50 | 8.64 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| DUK250117C00095000 | 2023-12-08 3:47PM EST | 95.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| DUK250117C00097500 | 2023-12-08 3:42PM EST | 97.50 | 6.86 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.78% |
| DUK250117C00100000 | 2023-12-07 3:50PM EST | 100.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DUK250117C00105000 | 2023-12-08 3:43PM EST | 105.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK250117C00110000 | 2023-12-08 3:42PM EST | 110.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DUK250117C00115000 | 2023-12-07 10:33AM EST | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DUK250117C00120000 | 2023-11-30 9:38AM EST | 120.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117C00125000 | 2023-12-07 9:39AM EST | 125.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117C00130000 | 2023-11-07 10:36AM EST | 130.00 | 0.30 | 0.30 | 0.40 | 0.00 | - | 2 | 37 | 18.07% |
| DUK250117C00135000 | 2023-11-30 2:09PM EST | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK250117C00140000 | 2023-08-21 9:28AM EST | 140.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | 10 | 20 | 24.10% |
| DUK250117C00145000 | 2023-01-11 3:29PM EST | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 27.05% |
| DUK250117C00150000 | 2023-08-28 8:53AM EST | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 12:03PM EST | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 28.99% |
| DUK250117C00160000 | 2023-06-05 9:52AM EST | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 32.47% |
| DUK250117C00165000 | 2023-05-23 1:59PM EST | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 39.66% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2023-10-13 1:48PM EST | 45.00 | 0.65 | 0.05 | 0.60 | 0.00 | - | 2 | 35 | 42.77% |
| DUK250117P00047500 | 2023-10-23 11:38AM EST | 47.50 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 242 | 40.04% |
| DUK250117P00050000 | 2023-11-29 3:50PM EST | 50.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DUK250117P00055000 | 2023-11-15 9:55AM EST | 55.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| DUK250117P00060000 | 2023-12-01 10:00AM EST | 60.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DUK250117P00065000 | 2023-12-08 2:56PM EST | 65.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK250117P00070000 | 2023-12-07 3:57PM EST | 70.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DUK250117P00075000 | 2023-12-05 2:06PM EST | 75.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK250117P00080000 | 2023-12-08 1:41PM EST | 80.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK250117P00082500 | 2023-12-05 10:05AM EST | 82.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK250117P00085000 | 2023-11-30 1:19PM EST | 85.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK250117P00087500 | 2023-12-07 9:38AM EST | 87.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DUK250117P00090000 | 2023-12-06 3:25PM EST | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DUK250117P00092500 | 2023-12-07 3:52PM EST | 92.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DUK250117P00095000 | 2023-12-08 1:20PM EST | 95.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DUK250117P00097500 | 2023-12-08 11:07AM EST | 97.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00100000 | 2023-12-07 1:46PM EST | 100.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DUK250117P00105000 | 2023-12-08 10:06AM EST | 105.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DUK250117P00110000 | 2023-11-13 10:46AM EST | 110.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK250117P00115000 | 2023-09-20 9:03AM EST | 115.00 | 21.60 | 28.30 | 28.80 | 0.00 | - | 1 | 1 | 37.92% |
| DUK250117P00120000 | 2023-08-18 9:49AM EST | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 11.33% |
| DUK250117P00125000 | 2023-10-25 11:30AM EST | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 31.37% |
| DUK250117P00130000 | 2023-05-15 2:41PM EST | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 39.93% |
| DUK250117P00135000 | 2023-03-09 10:07AM EST | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00140000 | 2023-02-28 1:25PM EST | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 0.00% |
| DUK250117P00165000 | 2023-08-17 2:24PM EST | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 31.75% |
© 2023 Yahoo. Tutti i diritti riservati.