Italia markets open in 8 hours 26 minutes

Duke Energy Corporation (DUK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
94,02-3,10 (-3,19%)
Alla chiusura: 04:03PM EDT
94,45 +0,43 (+0,46%)
Dopo ore: 06:33PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK221021C000850002022-07-19 10:37AM EDT85.0021.6027.9028.200.00--0307.67%
DUK221021C000875002022-07-01 3:59PM EDT87.5022.7022.3023.000.00-22248.95%
DUK221021C000900002022-09-30 10:43AM EDT90.005.904.605.100.00-2132.98%
DUK221021C000925002022-10-05 3:17PM EDT92.503.643.003.30-0.76-17.27%34630.71%
DUK221021C000950002022-10-05 3:51PM EDT95.001.701.551.75-1.30-43.33%14014527.10%
DUK221021C000975002022-10-05 3:43PM EDT97.500.850.650.80-0.71-45.51%12716925.44%
DUK221021C001000002022-10-05 3:50PM EDT100.000.300.250.35-0.60-66.67%1804,73325.46%
DUK221021C001050002022-10-05 11:09AM EDT105.000.050.050.10-0.05-50.00%301,02029.20%
DUK221021C001100002022-10-05 3:08PM EDT110.000.050.050.15-0.05-50.00%692,99941.70%
DUK221021C001150002022-10-05 12:51PM EDT115.000.020.000.05-0.03-60.00%206,11442.97%
DUK221021C001200002022-10-04 11:03AM EDT120.000.050.000.050.00-297750.39%
DUK221021C001250002022-10-05 2:19PM EDT125.000.050.000.10-0.03-37.50%22,03757.42%
DUK221021C001300002022-09-26 12:20PM EDT130.000.050.000.050.00-61,02559.38%
DUK221021C001350002022-09-27 2:33PM EDT135.000.050.000.150.00-14474.22%
DUK221021C001400002022-07-13 12:33PM EDT140.000.050.000.150.00-1180.47%
DUK221021C001450002022-07-15 11:52AM EDT145.000.100.000.150.00-14386.52%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK221021P000500002022-07-25 3:50PM EDT50.000.080.000.150.00-52128.91%
DUK221021P000550002022-06-15 2:33PM EDT55.000.300.000.300.00--1122.66%
DUK221021P000600002022-06-17 2:55PM EDT60.000.350.000.350.00-1525107.62%
DUK221021P000650002022-08-04 9:30AM EDT65.000.050.000.200.00-156682.81%
DUK221021P000700002022-08-12 9:30AM EDT70.000.150.000.150.00-151765.23%
DUK221021P000750002022-10-03 3:25PM EDT75.000.050.000.050.00-26348.83%
DUK221021P000800002022-10-04 3:55PM EDT80.000.050.000.100.00-119540.82%
DUK221021P000850002022-10-05 2:48PM EDT85.000.200.200.300.00-312235.45%
DUK221021P000875002022-10-05 2:59PM EDT87.500.400.350.50+0.14+53.85%1346032.37%
DUK221021P000900002022-10-05 3:33PM EDT90.000.800.750.90+0.35+77.78%7831330.20%
DUK221021P000925002022-10-05 3:52PM EDT92.501.461.401.55+0.80+121.21%1461,30427.76%
DUK221021P000950002022-10-05 3:52PM EDT95.002.522.452.65+1.07+73.79%1332,01326.12%
DUK221021P000975002022-10-05 10:56AM EDT97.504.274.004.30+2.08+94.98%596925.73%
DUK221021P001000002022-10-05 11:55AM EDT100.006.345.906.50+2.04+47.44%161,28929.00%
DUK221021P001050002022-10-05 1:31PM EDT105.0010.3910.6011.30+1.69+19.43%111,12137.55%
DUK221021P001100002022-10-05 3:56PM EDT110.0015.8015.6016.30+2.15+15.75%30644148.83%
DUK221021P001150002022-10-05 3:56PM EDT115.0020.8020.6021.20+9.58+85.38%3019554.69%
DUK221021P001200002022-09-07 2:01PM EDT120.009.9125.6026.600.00-1057.42%
DUK221021P001250002022-08-16 2:26PM EDT125.0012.9718.1019.100.00-100.00%
DUK221021P001450002022-06-16 1:49PM EDT145.0046.2037.8039.800.00--90.00%
DUK221021P001500002022-06-16 10:21AM EDT150.0051.5042.8043.900.00--30.00%