Italia markets close in 4 hours 50 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,39-0,07 (-0,07%)
Alla chiusura: 04:00PM EST
94,59 +0,20 (+0,21%)
Preborsa: 05:45AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117C000450002023-10-18 2:53PM EST45.0043.4144.9046.300.00-100.00%
DUK250117C000500002023-11-27 10:46AM EST50.0041.000.000.000.00-500.00%
DUK250117C000550002023-08-16 8:50AM EST55.0036.6041.1041.500.00-1144.91%
DUK250117C000600002023-11-16 9:33AM EST60.0030.150.000.000.00-100.00%
DUK250117C000650002023-11-16 3:35PM EST65.0026.960.000.000.00-1300.00%
DUK250117C000700002023-11-16 9:33AM EST70.0021.890.000.000.00-1000.00%
DUK250117C000750002023-11-29 1:03PM EST75.0019.300.000.000.00-1600.00%
DUK250117C000800002023-11-30 12:21PM EST80.0015.620.000.000.00-300.00%
DUK250117C000825002023-11-06 10:07AM EST82.5012.6015.5015.800.00-15523.18%
DUK250117C000850002023-12-01 9:36AM EST85.0012.600.000.000.00-400.00%
DUK250117C000875002023-12-04 12:35PM EST87.5011.600.000.000.00-100.00%
DUK250117C000900002023-12-07 11:35AM EST90.0010.940.000.000.00-100.00%
DUK250117C000925002023-12-06 1:17PM EST92.508.640.000.000.00-2200.00%
DUK250117C000950002023-12-08 3:47PM EST95.008.130.000.000.00-1500.20%
DUK250117C000975002023-12-08 3:42PM EST97.506.860.000.000.00-2900.78%
DUK250117C001000002023-12-07 3:50PM EST100.005.850.000.000.00-1201.56%
DUK250117C001050002023-12-08 3:43PM EST105.003.900.000.000.00-203.13%
DUK250117C001100002023-12-08 3:42PM EST110.002.550.000.000.00-303.13%
DUK250117C001150002023-12-07 10:33AM EST115.001.650.000.000.00-903.13%
DUK250117C001200002023-11-30 9:38AM EST120.000.650.000.000.00-106.25%
DUK250117C001250002023-12-07 9:39AM EST125.000.580.000.000.00-106.25%
DUK250117C001300002023-11-07 10:36AM EST130.000.300.300.400.00-23718.07%
DUK250117C001350002023-11-30 2:09PM EST135.000.410.000.000.00-206.25%
DUK250117C001400002023-08-21 9:28AM EST140.000.200.100.750.00-102024.10%
DUK250117C001450002023-01-11 3:29PM EST145.001.650.500.950.00--427.05%
DUK250117C001500002023-08-28 8:53AM EST150.000.150.000.000.00-108012.50%
DUK250117C001550002023-02-22 12:03PM EST155.000.550.000.800.00-202128.99%
DUK250117C001600002023-06-05 9:52AM EST160.000.010.001.100.00-3432.47%
DUK250117C001650002023-05-23 1:59PM EST165.000.050.002.150.00-17639.66%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117P000450002023-10-13 1:48PM EST45.000.650.050.600.00-23542.77%
DUK250117P000475002023-10-23 11:38AM EST47.500.650.000.600.00-124240.04%
DUK250117P000500002023-11-29 3:50PM EST50.000.450.000.000.00-25012.50%
DUK250117P000550002023-11-15 9:55AM EST55.000.650.000.000.00-30012.50%
DUK250117P000600002023-12-01 10:00AM EST60.000.800.000.000.00-25012.50%
DUK250117P000650002023-12-08 2:56PM EST65.001.000.000.000.00-206.25%
DUK250117P000700002023-12-07 3:57PM EST70.001.500.000.000.00-1006.25%
DUK250117P000750002023-12-05 2:06PM EST75.002.440.000.000.00-206.25%
DUK250117P000800002023-12-08 1:41PM EST80.002.990.000.000.00-203.13%
DUK250117P000825002023-12-05 10:05AM EST82.503.900.000.000.00-103.13%
DUK250117P000850002023-11-30 1:19PM EST85.004.680.000.000.00-103.13%
DUK250117P000875002023-12-07 9:38AM EST87.504.970.000.000.00-201.56%
DUK250117P000900002023-12-06 3:25PM EST90.006.000.000.000.00-2401.56%
DUK250117P000925002023-12-07 3:52PM EST92.506.600.000.000.00-200.39%
DUK250117P000950002023-12-08 1:20PM EST95.007.600.000.000.00-700.00%
DUK250117P000975002023-12-08 11:07AM EST97.508.840.000.000.00-100.00%
DUK250117P001000002023-12-07 1:46PM EST100.009.900.000.000.00-600.00%
DUK250117P001050002023-12-08 10:06AM EST105.0013.200.000.000.00-2800.00%
DUK250117P001100002023-11-13 10:46AM EST110.0023.350.000.000.00-500.00%
DUK250117P001150002023-09-20 9:03AM EST115.0021.6028.3028.800.00-1137.92%
DUK250117P001200002023-08-18 9:49AM EST120.0028.7024.6025.700.00-150111.33%
DUK250117P001250002023-10-25 11:30AM EST125.0037.9033.3034.500.00--031.37%
DUK250117P001300002023-05-15 2:41PM EST130.0033.4036.5041.500.00-2039.93%
DUK250117P001350002023-03-09 10:07AM EST135.0039.8033.9037.600.00-100.00%
DUK250117P001400002023-02-28 1:25PM EST140.0044.3042.8045.400.00--00.00%
DUK250117P001650002023-08-17 2:24PM EST165.0074.5068.5071.400.00-250031.75%