DUK - Duke Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK200619C000400002020-03-25 11:11AM EDT40.0032.7045.2046.200.00--00.00%
DUK200619C000475002020-05-19 1:44PM EDT47.5036.300.000.000.00--40.00%
DUK200619C000550002020-03-27 5:24AM EDT55.0040.9022.0022.900.00---0.00%
DUK200619C000600002020-03-27 5:24AM EDT60.0035.9025.6026.800.00---0.00%
DUK200619C000625002020-04-30 9:34AM EDT62.5022.8022.9023.800.00-100.00%
DUK200619C000650002020-05-13 3:51PM EDT65.0016.900.000.000.00-500.00%
DUK200619C000675002020-03-24 11:50AM EDT67.506.6019.0019.900.00-10100.00%
DUK200619C000700002020-05-15 3:37PM EDT70.0011.060.000.000.00-550.00%
DUK200619C000725002020-05-06 2:12PM EDT72.509.540.000.000.00-11130.00%
DUK200619C000750002020-06-01 11:51AM EDT75.0011.500.000.000.00-32550.00%
DUK200619C000775002020-05-29 10:05AM EDT77.508.340.000.000.00-1340.00%
DUK200619C000800002020-06-01 1:01PM EDT80.006.800.000.000.00-475340.00%
DUK200619C000825002020-06-01 3:50PM EDT82.505.460.000.000.00-811,8650.00%
DUK200619C000850002020-06-01 3:54PM EDT85.003.600.000.000.00-742,7110.00%
DUK200619C000875002020-06-01 3:57PM EDT87.501.970.000.000.00-4376,1220.20%
DUK200619C000900002020-06-01 3:57PM EDT90.000.850.000.000.00-1082,6633.13%
DUK200619C000925002020-06-01 3:59PM EDT92.500.280.000.000.00-532,0576.25%
DUK200619C000950002020-06-01 3:22PM EDT95.000.030.000.000.00-691,7326.25%
DUK200619C000975002020-06-01 1:52PM EDT97.500.080.000.000.00-297512.50%
DUK200619C001000002020-06-01 11:29AM EDT100.000.030.000.000.00-512,91412.50%
DUK200619C001050002020-06-01 1:46PM EDT105.000.080.000.000.00-253525.00%
DUK200619C001100002020-04-21 1:04PM EDT110.000.090.000.100.00-37752.05%
DUK200619C001150002020-03-18 1:19PM EDT115.000.900.000.350.00-12366.02%
DUK200619C001200002020-03-18 3:40PM EDT120.000.720.000.300.00--372.27%
DUK200619C001250002020-03-18 3:40PM EDT125.000.480.000.200.00--575.20%
DUK200619C001300002020-03-24 10:32AM EDT130.000.110.000.150.00-11878.91%
DUK200619C001400002020-03-06 4:09PM EDT140.000.100.000.300.00-1010100.00%
DUK200619C001450002020-03-05 3:11PM EDT145.000.10-0.250.00--1114.65%
DUK200619C001500002020-05-13 7:10PM EDT150.000.050.000.000.00--050.00%
Opzioni Putper19 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK200619P000350002020-04-27 9:31AM EDT35.000.100.000.100.00-10528169.53%
DUK200619P000400002020-04-16 2:00PM EDT40.000.130.000.050.00-910135.16%
DUK200619P000425002020-05-13 7:10PM EDT42.500.480.000.000.00--050.00%
DUK200619P000450002020-04-09 9:36AM EDT45.000.200.000.200.00-131137.50%
DUK200619P000475002020-04-06 10:19AM EDT47.500.650.000.150.00-141122.66%
DUK200619P000500002020-05-11 9:48AM EDT50.000.050.000.000.00-15350.00%
DUK200619P000550002020-04-28 12:27PM EDT55.000.150.000.100.00-24590.63%
DUK200619P000575002020-05-18 12:00PM EDT57.500.050.000.000.00-57950.00%
DUK200619P000600002020-05-19 9:30AM EDT60.000.050.000.000.00-111350.00%
DUK200619P000625002020-05-29 9:54AM EDT62.500.050.000.000.00-38425.00%
DUK200619P000650002020-05-29 10:33AM EDT65.000.010.000.000.00-2314225.00%
DUK200619P000675002020-05-26 2:14PM EDT67.500.100.000.000.00-2419125.00%
DUK200619P000700002020-06-01 2:45PM EDT70.000.050.000.000.00-946925.00%
DUK200619P000725002020-06-01 3:51PM EDT72.500.050.000.000.00-1026425.00%
DUK200619P000750002020-06-01 3:52PM EDT75.000.070.000.000.00-93,80112.50%
DUK200619P000775002020-06-01 3:50PM EDT77.500.150.000.000.00-601,49212.50%
DUK200619P000800002020-06-01 3:58PM EDT80.000.300.000.000.00-2982,12612.50%
DUK200619P000825002020-06-01 3:53PM EDT82.500.600.000.000.00-537316.25%
DUK200619P000850002020-06-01 3:45PM EDT85.001.150.000.000.00-2135093.13%
DUK200619P000875002020-06-01 3:59PM EDT87.502.050.000.000.00-392,0940.00%
DUK200619P000900002020-06-01 1:27PM EDT90.004.000.000.000.00-21,6860.00%
DUK200619P000925002020-05-29 11:16AM EDT92.507.350.000.000.00-451,8950.00%
DUK200619P000950002020-05-28 3:53PM EDT95.009.440.000.000.00-11740.00%
DUK200619P000975002020-05-26 3:39PM EDT97.5014.190.000.000.00-11470.00%
DUK200619P001000002020-05-15 3:34PM EDT100.0019.500.000.000.00-51450.00%
DUK200619P001050002020-05-15 3:18PM EDT105.0024.400.000.000.00-4320.00%
DUK200619P001100002020-03-06 12:48PM EDT110.0014.9034.0035.900.00-30254.18%
DUK200619P001250002020-05-27 1:28PM EDT125.0042.100.000.000.00-400.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità