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'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117C000550002022-11-23 1:02PM EST55.0043.5247.3049.200.00-1138.87%
DUK250117C000600002022-11-09 12:25PM EST60.0035.1041.1042.400.00-1125.09%
DUK250117C000650002022-12-01 9:45AM EST65.0038.4838.0040.700.00-1035.76%
DUK250117C000800002022-11-30 1:44PM EST80.0024.5526.3028.100.00-21229.57%
DUK250117C000850002023-01-06 3:17PM EST85.0025.6720.8021.700.00-12022.24%
DUK250117C000875002022-12-01 10:19AM EST87.5020.5121.6023.000.00-11028.35%
DUK250117C000900002023-01-18 10:39AM EST90.0020.0517.4018.500.00-24322.10%
DUK250117C000925002022-10-13 1:54PM EST92.5010.7513.4014.400.00-24216.85%
DUK250117C000950002023-01-20 9:43AM EST95.0014.8014.2014.900.00-24120.58%
DUK250117C000975002022-12-20 3:53PM EST97.5014.5013.9014.600.00-54122.39%
DUK250117C001000002023-01-27 11:18AM EST100.0011.5511.5012.50+0.48+4.34%459120.75%
DUK250117C001050002023-01-27 2:59PM EST105.009.319.009.70-3.42-26.87%14019.61%
DUK250117C001100002023-01-25 12:56PM EST110.007.006.907.600.00-125019.13%
DUK250117C001150002023-01-24 11:22AM EST115.005.305.205.900.00-39718.80%
DUK250117C001200002023-01-24 10:17AM EST120.003.913.904.500.00-113218.48%
DUK250117C001250002023-01-27 9:33AM EST125.002.752.653.20-0.20-6.78%146917.79%
DUK250117C001300002023-01-24 12:05PM EST130.002.202.052.450.00-13717.80%
DUK250117C001350002023-01-24 12:06PM EST135.001.601.401.950.00-11618.06%
DUK250117C001400002023-01-23 12:04PM EST140.001.500.901.550.00-1318.29%
DUK250117C001450002023-01-11 3:29PM EST145.001.650.651.200.00--418.37%
DUK250117C001650002023-01-18 12:36PM EST165.000.300.000.450.00-11818.85%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117P000450002023-01-20 3:34PM EST45.000.850.350.950.00-21137.79%
DUK250117P000475002022-10-06 1:08PM EST47.501.801.451.850.00-1141.94%
DUK250117P000500002022-10-03 8:55AM EST50.001.850.000.000.00-1012.50%
DUK250117P000550002022-11-08 10:28AM EST55.002.451.551.850.00-303935.10%
DUK250117P000600002022-12-15 1:31PM EST60.002.051.401.750.00-14530.54%
DUK250117P000650002023-01-11 3:28PM EST65.002.011.652.100.00-106428.33%
DUK250117P000700002023-01-23 2:30PM EST70.002.502.202.450.00-11626.01%
DUK250117P000750002023-01-25 3:58PM EST75.003.062.753.100.00-11624.52%
DUK250117P000800002023-01-25 3:49PM EST80.003.993.604.100.00-21023.62%
DUK250117P000850002023-01-23 1:40PM EST85.005.154.705.100.00-31922.23%
DUK250117P000875002022-11-07 11:42AM EST87.5010.157.007.800.00--126.06%
DUK250117P000900002022-12-14 1:32PM EST90.006.705.806.300.00-23420.87%
DUK250117P000925002022-12-19 2:32PM EST92.509.007.308.200.00-1222.56%
DUK250117P000950002023-01-26 3:49PM EST95.007.907.408.000.00-14620.01%
DUK250117P000975002023-01-27 1:34PM EST97.508.608.408.90-0.11-1.26%13519.46%
DUK250117P001000002023-01-05 1:26PM EST100.0010.109.0010.000.00-1519.14%
DUK250117P001050002023-01-27 1:33PM EST105.0011.8911.6012.10+0.39+3.39%11717.85%
DUK250117P001100002022-12-28 9:56AM EST110.0014.3514.2015.000.00-1317.35%
DUK250117P001150002022-09-20 10:10AM EST115.0017.6028.8030.600.00--638.89%
DUK250117P001200002022-12-12 3:04PM EST120.0022.0018.7019.500.00-1110.65%