DUK - Duke Energy Corporation
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK200619C00040000 | 2020-03-25 11:11AM EDT | 40.00 | 32.70 | 45.20 | 46.20 | 0.00 | - | - | 0 | 0.00% |
| DUK200619C00047500 | 2020-05-19 1:44PM EDT | 47.50 | 36.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| DUK200619C00055000 | 2020-03-27 5:24AM EDT | 55.00 | 40.90 | 22.00 | 22.90 | 0.00 | - | - | - | 0.00% |
| DUK200619C00060000 | 2020-03-27 5:24AM EDT | 60.00 | 35.90 | 25.60 | 26.80 | 0.00 | - | - | - | 0.00% |
| DUK200619C00062500 | 2020-04-30 9:34AM EDT | 62.50 | 22.80 | 22.90 | 23.80 | 0.00 | - | 1 | 0 | 0.00% |
| DUK200619C00065000 | 2020-05-13 3:51PM EDT | 65.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK200619C00067500 | 2020-03-24 11:50AM EDT | 67.50 | 6.60 | 19.00 | 19.90 | 0.00 | - | 10 | 10 | 0.00% |
| DUK200619C00070000 | 2020-05-15 3:37PM EDT | 70.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DUK200619C00072500 | 2020-05-06 2:12PM EDT | 72.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| DUK200619C00075000 | 2020-06-01 11:51AM EDT | 75.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 255 | 0.00% |
| DUK200619C00077500 | 2020-05-29 10:05AM EDT | 77.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| DUK200619C00080000 | 2020-06-01 1:01PM EDT | 80.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 47 | 534 | 0.00% |
| DUK200619C00082500 | 2020-06-01 3:50PM EDT | 82.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 81 | 1,865 | 0.00% |
| DUK200619C00085000 | 2020-06-01 3:54PM EDT | 85.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 74 | 2,711 | 0.00% |
| DUK200619C00087500 | 2020-06-01 3:57PM EDT | 87.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 437 | 6,122 | 0.20% |
| DUK200619C00090000 | 2020-06-01 3:57PM EDT | 90.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 108 | 2,663 | 3.13% |
| DUK200619C00092500 | 2020-06-01 3:59PM EDT | 92.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 53 | 2,057 | 6.25% |
| DUK200619C00095000 | 2020-06-01 3:22PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 69 | 1,732 | 6.25% |
| DUK200619C00097500 | 2020-06-01 1:52PM EDT | 97.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 975 | 12.50% |
| DUK200619C00100000 | 2020-06-01 11:29AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 12,914 | 12.50% |
| DUK200619C00105000 | 2020-06-01 1:46PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 535 | 25.00% |
| DUK200619C00110000 | 2020-04-21 1:04PM EDT | 110.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 3 | 77 | 52.05% |
| DUK200619C00115000 | 2020-03-18 1:19PM EDT | 115.00 | 0.90 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 66.02% |
| DUK200619C00120000 | 2020-03-18 3:40PM EDT | 120.00 | 0.72 | 0.00 | 0.30 | 0.00 | - | - | 3 | 72.27% |
| DUK200619C00125000 | 2020-03-18 3:40PM EDT | 125.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | - | 5 | 75.20% |
| DUK200619C00130000 | 2020-03-24 10:32AM EDT | 130.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 78.91% |
| DUK200619C00140000 | 2020-03-06 4:09PM EDT | 140.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 10 | 100.00% |
| DUK200619C00145000 | 2020-03-05 3:11PM EDT | 145.00 | 0.10 | - | 0.25 | 0.00 | - | - | 1 | 114.65% |
| DUK200619C00150000 | 2020-05-13 7:10PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opzioni Putper19 giugno 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK200619P00035000 | 2020-04-27 9:31AM EDT | 35.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 528 | 169.53% |
| DUK200619P00040000 | 2020-04-16 2:00PM EDT | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 9 | 10 | 135.16% |
| DUK200619P00042500 | 2020-05-13 7:10PM EDT | 42.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DUK200619P00045000 | 2020-04-09 9:36AM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 137.50% |
| DUK200619P00047500 | 2020-04-06 10:19AM EDT | 47.50 | 0.65 | 0.00 | 0.15 | 0.00 | - | 1 | 41 | 122.66% |
| DUK200619P00050000 | 2020-05-11 9:48AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 50.00% |
| DUK200619P00055000 | 2020-04-28 12:27PM EDT | 55.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 45 | 90.63% |
| DUK200619P00057500 | 2020-05-18 12:00PM EDT | 57.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 50.00% |
| DUK200619P00060000 | 2020-05-19 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 50.00% |
| DUK200619P00062500 | 2020-05-29 9:54AM EDT | 62.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 25.00% |
| DUK200619P00065000 | 2020-05-29 10:33AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 142 | 25.00% |
| DUK200619P00067500 | 2020-05-26 2:14PM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 191 | 25.00% |
| DUK200619P00070000 | 2020-06-01 2:45PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 469 | 25.00% |
| DUK200619P00072500 | 2020-06-01 3:51PM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 264 | 25.00% |
| DUK200619P00075000 | 2020-06-01 3:52PM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 3,801 | 12.50% |
| DUK200619P00077500 | 2020-06-01 3:50PM EDT | 77.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 1,492 | 12.50% |
| DUK200619P00080000 | 2020-06-01 3:58PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 298 | 2,126 | 12.50% |
| DUK200619P00082500 | 2020-06-01 3:53PM EDT | 82.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 53 | 731 | 6.25% |
| DUK200619P00085000 | 2020-06-01 3:45PM EDT | 85.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 213 | 509 | 3.13% |
| DUK200619P00087500 | 2020-06-01 3:59PM EDT | 87.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 39 | 2,094 | 0.00% |
| DUK200619P00090000 | 2020-06-01 1:27PM EDT | 90.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,686 | 0.00% |
| DUK200619P00092500 | 2020-05-29 11:16AM EDT | 92.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 45 | 1,895 | 0.00% |
| DUK200619P00095000 | 2020-05-28 3:53PM EDT | 95.00 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 0.00% |
| DUK200619P00097500 | 2020-05-26 3:39PM EDT | 97.50 | 14.19 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 0.00% |
| DUK200619P00100000 | 2020-05-15 3:34PM EDT | 100.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 51 | 45 | 0.00% |
| DUK200619P00105000 | 2020-05-15 3:18PM EDT | 105.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| DUK200619P00110000 | 2020-03-06 12:48PM EDT | 110.00 | 14.90 | 34.00 | 35.90 | 0.00 | - | 3 | 0 | 254.18% |
| DUK200619P00125000 | 2020-05-27 1:28PM EDT | 125.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.