DUK - Duke Energy Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616C00060000 | 2022-10-11 11:15AM EDT | 60.00 | 30.58 | 35.70 | 36.80 | 0.00 | - | - | 2 | 298.73% |
| DUK230616C00065000 | 2022-11-16 3:32PM EDT | 65.00 | 33.08 | 35.70 | 36.50 | 0.00 | - | - | 1 | 355.13% |
| DUK230616C00070000 | 2023-05-10 3:39PM EDT | 70.00 | 29.30 | 19.80 | 20.00 | 0.00 | - | 3 | 0 | 73.05% |
| DUK230616C00075000 | 2022-11-14 12:53PM EDT | 75.00 | 21.80 | 29.00 | 29.90 | 0.00 | - | 100 | 100 | 326.86% |
| DUK230616C00080000 | 2023-05-12 11:54AM EDT | 80.00 | 18.00 | 9.80 | 10.00 | 0.00 | - | 1 | 1 | 43.02% |
| DUK230616C00082500 | 2023-05-10 3:00PM EDT | 82.50 | 16.20 | 7.40 | 7.70 | 0.00 | - | 45 | 0 | 39.50% |
| DUK230616C00085000 | 2023-05-31 10:11AM EDT | 85.00 | 4.20 | 5.00 | 5.20 | 0.00 | - | 1 | 15 | 29.49% |
| DUK230616C00087500 | 2023-06-02 11:05AM EDT | 87.50 | 2.50 | 2.90 | 3.10 | +0.62 | +32.98% | 3 | 40 | 25.29% |
| DUK230616C00090000 | 2023-06-02 12:07PM EDT | 90.00 | 1.20 | 1.20 | 1.25 | +0.55 | +84.62% | 41 | 335 | 19.39% |
| DUK230616C00092500 | 2023-06-02 10:37AM EDT | 92.50 | 0.20 | 0.20 | 0.40 | -0.04 | -16.67% | 9 | 727 | 18.70% |
| DUK230616C00095000 | 2023-06-02 11:46AM EDT | 95.00 | 0.15 | 0.05 | 0.15 | +0.10 | +200.00% | 20 | 1,025 | 20.70% |
| DUK230616C00097500 | 2023-06-02 9:30AM EDT | 97.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 933 | 22.07% |
| DUK230616C00100000 | 2023-06-02 11:41AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 60 | 0 | 27.54% |
| DUK230616C00105000 | 2023-06-02 11:02AM EDT | 105.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4,854 | 37.50% |
| DUK230616C00110000 | 2023-05-25 11:20AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,916 | 46.48% |
| DUK230616C00115000 | 2023-05-31 3:05PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,893 | 54.88% |
| DUK230616C00120000 | 2023-05-23 2:19PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 832 | 57.81% |
| DUK230616C00125000 | 2023-04-27 11:09AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 932 | 64.84% |
| DUK230616C00130000 | 2023-05-03 12:42PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 0 | 71.09% |
| DUK230616C00135000 | 2023-02-13 10:30AM EDT | 135.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 20 | 34 | 135.45% |
| DUK230616C00140000 | 2022-08-29 9:58AM EDT | 140.00 | 0.48 | 0.05 | 0.45 | 0.00 | - | 2 | 3 | 112.89% |
| DUK230616C00145000 | 2022-07-28 1:51PM EDT | 145.00 | 0.45 | 0.15 | 0.60 | 0.00 | - | - | 1 | 128.42% |
| DUK230616C00150000 | 2022-09-20 11:26AM EDT | 150.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 3 | 7 | 111.13% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK230616P00045000 | 2023-02-07 2:12PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 21 | 142.19% |
| DUK230616P00047500 | 2022-10-26 10:15AM EDT | 47.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DUK230616P00050000 | 2022-10-14 12:24PM EDT | 50.00 | 0.92 | 0.05 | 0.70 | 0.00 | - | 3 | 2 | 166.21% |
| DUK230616P00055000 | 2023-02-15 4:21PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 750 | 750 | 103.91% |
| DUK230616P00060000 | 2023-04-27 10:20AM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 79.69% |
| DUK230616P00065000 | 2023-04-28 10:43AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 48 | 71.48% |
| DUK230616P00070000 | 2023-05-04 11:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| DUK230616P00075000 | 2023-05-31 12:22PM EDT | 75.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 5 | 128 | 47.66% |
| DUK230616P00080000 | 2023-06-02 10:35AM EDT | 80.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 2,118 | 35.65% |
| DUK230616P00082500 | 2023-06-01 1:08PM EDT | 82.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 1 | 300 | 29.83% |
| DUK230616P00085000 | 2023-06-02 11:20AM EDT | 85.00 | 0.25 | 0.20 | 0.30 | -0.30 | -54.55% | 23 | 1,673 | 24.22% |
| DUK230616P00087500 | 2023-06-02 11:56AM EDT | 87.50 | 0.60 | 0.55 | 0.65 | -0.60 | -50.00% | 53 | 640 | 20.80% |
| DUK230616P00090000 | 2023-06-02 10:30AM EDT | 90.00 | 2.25 | 1.30 | 1.40 | -0.39 | -14.77% | 11 | 0 | 16.90% |
| DUK230616P00092500 | 2023-05-31 2:42PM EDT | 92.50 | 3.20 | 2.95 | 3.20 | -0.10 | -3.03% | 7 | 1,361 | 18.12% |
| DUK230616P00095000 | 2023-06-02 9:59AM EDT | 95.00 | 6.90 | 5.20 | 5.40 | +1.37 | +24.77% | 6 | 558 | 17.48% |
| DUK230616P00097500 | 2023-05-31 3:00PM EDT | 97.50 | 7.90 | 7.70 | 7.90 | 0.00 | - | 1,101 | 223 | 23.44% |
| DUK230616P00100000 | 2023-06-01 3:18PM EDT | 100.00 | 11.90 | 10.20 | 10.40 | 0.00 | - | 33 | 30 | 29.10% |
| DUK230616P00105000 | 2023-06-01 3:20PM EDT | 105.00 | 16.60 | 15.20 | 15.40 | 0.00 | - | 240 | 332 | 39.45% |
| DUK230616P00110000 | 2023-06-01 3:18PM EDT | 110.00 | 21.70 | 20.20 | 20.40 | 0.00 | - | 59 | 44 | 48.83% |
| DUK230616P00115000 | 2023-05-11 3:17PM EDT | 115.00 | 17.70 | 25.30 | 25.40 | 0.00 | - | 388 | 2 | 57.62% |
| DUK230616P00120000 | 2023-05-11 3:17PM EDT | 120.00 | 22.70 | 30.20 | 30.50 | 0.00 | - | 260 | 0 | 56.25% |
| DUK230616P00125000 | 2022-09-16 9:50AM EDT | 125.00 | 20.30 | 37.40 | 39.40 | 0.00 | - | - | 1 | 167.07% |
| DUK230616P00130000 | 2023-05-26 9:36AM EDT | 130.00 | 42.20 | 40.20 | 40.50 | 0.00 | - | 1 | 0 | 69.53% |
| DUK230616P00145000 | 2023-05-02 1:14PM EDT | 145.00 | 47.90 | 56.00 | 57.60 | 0.00 | - | 15 | 0 | 170.80% |
| DUK230616P00165000 | 2022-10-13 2:05PM EDT | 165.00 | 78.10 | 70.30 | 71.20 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.