DUK - Duke Energy Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117C000500002023-05-26 12:52PM EDT50.0038.7538.4042.400.00-3341.46%
DUK250117C000550002023-04-27 3:15PM EDT55.0044.4034.2035.800.00-20026.15%
DUK250117C000600002023-05-01 1:53PM EDT60.0040.3330.2032.100.00-1229.81%
DUK250117C000650002023-05-05 3:06PM EDT65.0035.3426.4027.900.00-103128.65%
DUK250117C000700002023-05-25 11:11AM EDT70.0022.6021.7024.500.00-63029.42%
DUK250117C000750002023-05-22 11:07AM EDT75.0021.5017.6020.700.00-205427.93%
DUK250117C000800002023-05-31 10:00AM EDT80.0014.8015.3017.900.00-35828.39%
DUK250117C000825002023-02-27 3:47PM EDT82.5019.4018.7019.900.00-433336.39%
DUK250117C000850002023-06-01 3:02PM EDT85.0011.8011.0014.400.00-7714626.36%
DUK250117C000875002023-06-02 1:40PM EDT87.5011.4010.5012.900.00-17925.71%
DUK250117C000900002023-06-05 11:24AM EDT90.0010.758.9012.40+1.25+13.16%211027.12%
DUK250117C000925002023-06-02 10:57AM EDT92.508.327.1011.000.00-513526.33%
DUK250117C000950002023-06-02 11:46AM EDT95.007.107.509.000.00-2020824.08%
DUK250117C000975002023-05-26 10:19AM EDT97.506.276.307.400.00-135122.52%
DUK250117C001000002023-06-02 12:06PM EDT100.005.605.507.500.00-265724.53%
DUK250117C001050002023-06-02 3:37PM EDT105.004.153.804.800.00-25921.55%
DUK250117C001100002023-06-05 11:16AM EDT110.003.102.454.70+0.50+19.23%1225624.05%
DUK250117C001150002023-06-01 1:29PM EDT115.001.621.852.250.00-914019.75%
DUK250117C001200002023-06-01 1:29PM EDT120.001.121.101.750.00-115120.09%
DUK250117C001250002023-06-05 9:58AM EDT125.001.000.501.00+0.18+21.95%118318.81%
DUK250117C001300002023-06-01 10:00AM EDT130.000.500.500.700.00-24118.76%
DUK250117C001350002023-05-26 9:33AM EDT135.000.400.300.450.00-22418.46%
DUK250117C001400002023-05-17 12:53PM EDT140.000.400.002.400.00-2829.22%
DUK250117C001450002023-01-11 4:29PM EDT145.001.650.500.950.00--424.32%
DUK250117C001500002023-05-01 1:38PM EDT150.000.350.000.450.00--7122.07%
DUK250117C001550002023-02-22 1:03PM EDT155.000.550.000.800.00-202125.84%
DUK250117C001600002023-06-05 10:52AM EDT160.000.010.000.85-0.23-95.83%3127.30%
DUK250117C001650002023-05-23 2:59PM EDT165.000.050.000.950.00-17629.02%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK250117P000450002023-06-02 3:39PM EDT45.000.900.201.150.00-12339.05%
DUK250117P000475002023-03-23 2:49PM EDT47.501.100.502.250.00-1243.95%
DUK250117P000500002023-05-16 10:40AM EDT50.001.050.301.400.00-541,33035.82%
DUK250117P000550002023-06-01 12:10PM EDT55.001.751.152.500.00-149437.07%
DUK250117P000600002023-05-26 11:04AM EDT60.002.301.602.350.00-11,17431.41%
DUK250117P000650002023-05-26 3:38PM EDT65.003.002.453.000.00-111229.39%
DUK250117P000700002023-06-05 10:52AM EDT70.003.302.203.90-0.72-17.91%66127.79%
DUK250117P000750002023-06-02 3:22PM EDT75.004.704.305.200.00-13826.80%
DUK250117P000800002023-06-02 10:12AM EDT80.006.605.708.100.00-106629.12%
DUK250117P000825002023-05-26 3:40PM EDT82.507.106.507.700.00-115225.39%
DUK250117P000850002023-06-02 3:18PM EDT85.007.547.108.200.00-14123.80%
DUK250117P000875002023-06-02 9:31AM EDT87.509.608.309.500.00-203423.90%
DUK250117P000900002023-06-05 9:57AM EDT90.009.008.6010.60-1.30-12.62%174123.34%
DUK250117P000925002023-06-01 9:49AM EDT92.5011.249.0011.200.00-55321.51%
DUK250117P000950002023-05-25 11:00AM EDT95.0012.679.9012.700.00-115921.45%
DUK250117P000975002023-05-25 10:26AM EDT97.5013.4712.0014.900.00-1031722.73%
DUK250117P001000002023-06-02 12:27PM EDT100.0014.6013.3015.800.00-2235020.95%
DUK250117P001050002023-06-02 12:44PM EDT105.0017.6015.7019.40-0.20-1.12%92020.82%
DUK250117P001100002023-05-16 11:21AM EDT110.0018.5520.8022.600.00-11418.82%
DUK250117P001150002022-09-20 11:10AM EDT115.0017.6028.8030.600.00--629.02%
DUK250117P001200002022-12-12 4:04PM EDT120.0022.0018.7019.500.00-110.00%
DUK250117P001300002023-05-15 3:41PM EDT130.0033.4038.2041.800.00-2024.20%
DUK250117P001350002023-03-09 11:07AM EDT135.0039.8033.9037.600.00-100.00%
DUK250117P001400002023-02-28 2:25PM EDT140.0044.3042.8045.400.00--00.00%