Italia markets close in 1 hour 40 minutes

Duke Energy Corporation (DUK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
99,09+0,63 (+0,64%)
Al 9:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK211015C000750002021-08-25 5:33PM EDT75.0026.8023.3023.600.00-2500.00%
DUK211015C000800002021-08-25 5:33PM EDT80.0024.4518.3018.700.00-300.00%
DUK211015C000850002021-08-25 5:33PM EDT85.0020.9913.4013.700.00-110.00%
DUK211015C000875002021-08-25 5:33PM EDT87.5019.9010.9011.400.00-12100.00%
DUK211015C000900002021-09-20 10:07AM EDT90.009.828.209.000.00-10240.00%
DUK211015C000925002021-09-24 10:45AM EDT92.506.306.006.500.00-170.00%
DUK211015C000950002021-09-24 9:38AM EDT95.004.503.504.300.00-32315.87%
DUK211015C000975002021-09-24 3:04PM EDT97.502.401.852.250.00-738514.58%
DUK211015C001000002021-09-27 9:30AM EDT100.000.850.801.05-0.15-15.00%61,35716.11%
DUK211015C001050002021-09-27 9:30AM EDT105.000.150.100.15+0.04+36.36%65,69218.02%
DUK211015C001100002021-09-24 3:50PM EDT110.000.050.050.100.00-926,30526.17%
DUK211015C001150002021-09-24 9:48AM EDT115.000.050.000.000.00-25,01212.50%
DUK211015C001200002021-09-15 9:49AM EDT120.000.050.000.000.00-21,47725.00%
DUK211015C001250002021-08-25 3:47PM EDT125.000.100.000.100.00-130350.20%
DUK211015C001300002021-08-25 5:33PM EDT130.000.300.000.150.00-152854.88%
DUK211015C001350002021-08-25 5:33PM EDT135.000.700.000.300.00-2867.68%
Opzioni Putper15 ottobre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK211015P000550002021-08-25 5:33PM EDT55.000.400.000.300.00--1125.00%
DUK211015P000600002021-08-25 5:33PM EDT60.000.600.000.300.00-11108.59%
DUK211015P000650002021-08-25 5:33PM EDT65.000.050.000.300.00-52993.16%
DUK211015P000700002021-09-17 10:54AM EDT70.000.050.000.000.00-1925.00%
DUK211015P000750002021-09-22 10:29AM EDT75.000.050.000.000.00-413725.00%
DUK211015P000775002021-08-25 9:33AM EDT77.500.100.000.250.00-2038156.64%
DUK211015P000800002021-09-24 10:39AM EDT80.000.050.000.000.00-124925.00%
DUK211015P000825002021-08-25 3:34PM EDT82.500.120.000.350.00-11954.49%
DUK211015P000850002021-09-27 9:34AM EDT85.000.090.050.15-0.01-10.00%124539.45%
DUK211015P000875002021-09-23 3:42PM EDT87.500.170.100.200.00-317535.35%
DUK211015P000900002021-09-27 9:30AM EDT90.000.190.000.25-0.06-24.00%161,01730.47%
DUK211015P000925002021-09-27 9:30AM EDT92.500.350.250.40+0.03+9.38%32,53627.20%
DUK211015P000950002021-09-27 9:30AM EDT95.000.600.000.60-0.03-4.76%11,30522.85%
DUK211015P000975002021-09-27 9:31AM EDT97.501.301.201.40+0.17+15.04%32,61423.46%
DUK211015P001000002021-09-24 3:50PM EDT100.002.342.503.400.00-1442,65732.25%
DUK211015P001050002021-09-24 1:48PM EDT105.006.956.607.400.00-12576240.09%
DUK211015P001100002021-09-22 12:56PM EDT110.0011.200.000.000.00-13180.00%
DUK211015P001150002021-09-07 2:43PM EDT115.0011.4616.1016.800.00-1257.37%