Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.643,85 -770,37 (-1,28%)
Duke Energy Corporation (DUK)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-02-14 4:55PM EDT | 50.00 | 41.20 | 42.50 | 47.50 | 0.00 | - | 4 | 3 | 0.00% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 35.50 | 40.30 | 0.00 | - | 20 | 2 | 53.91% |
| DUK250117C00065000 | 2024-04-24 12:34PM EDT | 65.00 | 33.90 | 32.30 | 35.50 | 0.00 | - | 30 | 57 | 48.36% |
| DUK250117C00070000 | 2024-04-23 10:39AM EDT | 70.00 | 28.88 | 26.00 | 30.50 | 0.00 | - | 40 | 211 | 41.91% |
| DUK250117C00075000 | 2024-04-24 12:31PM EDT | 75.00 | 24.80 | 21.30 | 25.80 | 0.00 | - | 22 | 198 | 37.26% |
| DUK250117C00080000 | 2024-04-19 11:54AM EDT | 80.00 | 19.18 | 18.50 | 19.50 | 0.00 | - | 13 | 231 | 25.06% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 16.30 | 17.50 | 0.00 | - | 5 | 140 | 24.77% |
| DUK250117C00085000 | 2024-04-18 10:11AM EDT | 85.00 | 12.30 | 12.70 | 15.20 | 0.00 | - | 19 | 227 | 22.86% |
| DUK250117C00087500 | 2024-04-24 10:14AM EDT | 87.50 | 13.00 | 12.30 | 13.70 | 0.00 | - | 9 | 544 | 23.84% |
| DUK250117C00090000 | 2024-04-24 9:41AM EDT | 90.00 | 10.80 | 10.60 | 11.50 | 0.00 | - | 18 | 345 | 21.82% |
| DUK250117C00092500 | 2024-04-25 11:29AM EDT | 92.50 | 10.47 | 9.30 | 9.60 | 0.00 | - | 1 | 670 | 20.59% |
| DUK250117C00095000 | 2024-04-24 9:31AM EDT | 95.00 | 6.65 | 7.70 | 8.00 | 0.00 | - | 2 | 603 | 19.95% |
| DUK250117C00097500 | 2024-04-25 2:16PM EDT | 97.50 | 7.30 | 4.80 | 6.60 | 0.00 | - | 1 | 841 | 19.51% |
| DUK250117C00100000 | 2024-04-26 3:47PM EDT | 100.00 | 5.10 | 5.10 | 5.40 | -0.95 | -15.70% | 18 | 4,545 | 19.23% |
| DUK250117C00105000 | 2024-04-26 3:06PM EDT | 105.00 | 3.21 | 3.10 | 3.30 | -0.69 | -17.69% | 8 | 2,626 | 18.19% |
| DUK250117C00110000 | 2024-04-26 12:07PM EDT | 110.00 | 1.80 | 1.75 | 1.90 | -0.25 | -12.20% | 2 | 1,679 | 17.53% |
| DUK250117C00115000 | 2024-04-25 9:30AM EDT | 115.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 1 | 839 | 17.43% |
| DUK250117C00120000 | 2024-04-24 9:30AM EDT | 120.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 3 | 320 | 17.29% |
| DUK250117C00125000 | 2024-04-22 9:36AM EDT | 125.00 | 0.33 | 0.00 | 0.40 | 0.00 | - | 8 | 375 | 18.04% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 17.77% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 29.11% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 25.24% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 31.06% |
| DUK250117C00150000 | 2023-08-28 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 33.55% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 37.74% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 46.30% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-04-26 9:30AM EDT | 45.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 6 | 47 | 42.92% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 41.99% |
| DUK250117P00050000 | 2024-04-04 10:13AM EDT | 50.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 1,635 | 40.72% |
| DUK250117P00055000 | 2024-04-16 3:59PM EDT | 55.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 3 | 490 | 40.38% |
| DUK250117P00060000 | 2024-04-26 1:47PM EDT | 60.00 | 0.25 | 0.00 | 0.55 | +0.05 | +25.00% | 6 | 1,438 | 35.82% |
| DUK250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 398 | 33.08% |
| DUK250117P00070000 | 2024-04-23 2:23PM EDT | 70.00 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 962 | 26.69% |
| DUK250117P00075000 | 2024-04-19 10:56AM EDT | 75.00 | 1.06 | 0.75 | 0.90 | 0.00 | - | 1 | 620 | 24.65% |
| DUK250117P00080000 | 2024-04-23 10:28AM EDT | 80.00 | 1.15 | 0.35 | 1.35 | 0.00 | - | 1 | 2,013 | 22.73% |
| DUK250117P00082500 | 2024-04-23 11:07AM EDT | 82.50 | 1.50 | 1.50 | 1.65 | 0.00 | - | 16 | 368 | 21.79% |
| DUK250117P00085000 | 2024-04-25 2:03PM EDT | 85.00 | 1.77 | 1.80 | 2.05 | 0.00 | - | 4 | 918 | 21.02% |
| DUK250117P00087500 | 2024-04-25 12:39PM EDT | 87.50 | 2.35 | 2.30 | 2.55 | +0.20 | +9.30% | 1 | 1,637 | 20.31% |
| DUK250117P00090000 | 2024-04-26 3:52PM EDT | 90.00 | 3.08 | 2.90 | 3.20 | +0.33 | +12.00% | 30 | 1,638 | 19.78% |
| DUK250117P00092500 | 2024-04-22 1:00PM EDT | 92.50 | 3.80 | 3.70 | 3.90 | 0.00 | - | 339 | 928 | 19.01% |
| DUK250117P00095000 | 2024-04-25 9:50AM EDT | 95.00 | 4.39 | 4.50 | 4.80 | 0.00 | - | 1 | 612 | 18.46% |
| DUK250117P00097500 | 2024-04-23 9:48AM EDT | 97.50 | 5.30 | 5.60 | 7.50 | 0.00 | - | 5 | 472 | 22.88% |
| DUK250117P00100000 | 2024-04-26 2:03PM EDT | 100.00 | 6.70 | 6.80 | 7.10 | +0.30 | +4.69% | 5 | 886 | 17.48% |
| DUK250117P00105000 | 2024-04-19 10:41AM EDT | 105.00 | 10.50 | 8.20 | 11.20 | 0.00 | - | 1 | 191 | 20.16% |
| DUK250117P00110000 | 2024-04-24 10:06AM EDT | 110.00 | 13.50 | 13.40 | 15.40 | 0.00 | - | 1 | 93 | 21.96% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 16.90 | 20.00 | -3.60 | -16.67% | 3 | 1 | 24.30% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 30.37% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 46.86% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 56.62% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 21.34% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 40.55% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 55.90% |
© 2024 Yahoo. Tutti i diritti riservati.