Italia markets closed
Dow Jones
26.836,22+316,27(+1,19%)Nasdaq
11.234,31+229,44(+2,08%)Nikkei 225
23.331,94-86,57(-0,37%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
92,85+1,87 (+2,06%)
Al 2:08PM EDT. Mercato aperto.
Opzioni d'acquistoper20 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK201120C00075000 | 2020-10-01 3:08PM EDT | 75.00 | 18.40 | 17.20 | 18.20 | 0.00 | - | 1 | 35 | 56.79% |
| DUK201120C00077500 | 2020-10-28 1:55PM EDT | 77.50 | 13.87 | 14.70 | 15.60 | 0.00 | - | 1 | 4 | 46.09% |
| DUK201120C00080000 | 2020-10-26 3:40PM EDT | 80.00 | 13.30 | 12.30 | 13.20 | 0.00 | - | 110 | 169 | 42.77% |
| DUK201120C00082500 | 2020-10-21 12:21PM EDT | 82.50 | 10.73 | 10.00 | 10.70 | 0.00 | - | 10 | 354 | 35.89% |
| DUK201120C00085000 | 2020-10-29 9:52AM EDT | 85.00 | 6.90 | 7.90 | 8.30 | -1.00 | -12.66% | 4 | 767 | 31.15% |
| DUK201120C00087500 | 2020-10-29 10:39AM EDT | 87.50 | 5.20 | 5.70 | 6.10 | +0.28 | +5.69% | 26 | 627 | 28.71% |
| DUK201120C00090000 | 2020-10-29 1:17PM EDT | 90.00 | 3.55 | 3.80 | 4.20 | +0.55 | +18.33% | 22 | 2,451 | 27.56% |
| DUK201120C00092500 | 2020-10-29 12:54PM EDT | 92.50 | 2.40 | 2.35 | 2.55 | +0.45 | +23.08% | 11 | 2,060 | 25.54% |
| DUK201120C00095000 | 2020-10-29 1:48PM EDT | 95.00 | 1.42 | 1.30 | 1.40 | +0.42 | +42.00% | 69 | 2,497 | 24.65% |
| DUK201120C00097500 | 2020-10-29 1:05PM EDT | 97.50 | 0.65 | 0.55 | 0.75 | +0.15 | +30.00% | 36 | 2,310 | 25.07% |
| DUK201120C00100000 | 2020-10-29 1:43PM EDT | 100.00 | 0.30 | 0.20 | 0.30 | +0.07 | +30.43% | 3 | 1,295 | 23.88% |
| DUK201120C00105000 | 2020-10-23 9:45AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 195 | 27.44% |
| DUK201120C00110000 | 2020-10-08 10:45AM EDT | 110.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 38.18% |
Opzioni Putper20 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK201120P00060000 | 2020-10-02 1:04PM EDT | 60.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 75.39% |
| DUK201120P00065000 | 2020-10-08 3:35PM EDT | 65.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 69.34% |
| DUK201120P00070000 | 2020-10-29 1:42PM EDT | 70.00 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 108 | 54.10% |
| DUK201120P00072500 | 2020-10-20 1:53PM EDT | 72.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 127 | 50.49% |
| DUK201120P00075000 | 2020-10-28 11:02AM EDT | 75.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 349 | 52.83% |
| DUK201120P00077500 | 2020-10-29 1:42PM EDT | 77.50 | 0.24 | 0.10 | 0.25 | +0.13 | +118.18% | 4 | 368 | 46.09% |
| DUK201120P00080000 | 2020-10-29 1:39PM EDT | 80.00 | 0.30 | 0.20 | 0.40 | +0.05 | +20.00% | 1 | 488 | 44.29% |
| DUK201120P00082500 | 2020-10-29 12:28PM EDT | 82.50 | 0.55 | 0.35 | 0.55 | -0.05 | -8.33% | 65 | 742 | 40.77% |
| DUK201120P00085000 | 2020-10-29 1:32PM EDT | 85.00 | 0.75 | 0.65 | 0.80 | -0.30 | -28.57% | 21 | 1,590 | 37.82% |
| DUK201120P00087500 | 2020-10-29 12:54PM EDT | 87.50 | 1.32 | 1.15 | 1.25 | -0.40 | -23.26% | 22 | 707 | 35.99% |
| DUK201120P00090000 | 2020-10-29 1:37PM EDT | 90.00 | 1.98 | 1.95 | 2.10 | -0.82 | -29.29% | 22 | 1,421 | 36.43% |
| DUK201120P00092500 | 2020-10-29 12:38PM EDT | 92.50 | 3.20 | 3.00 | 3.30 | -0.77 | -19.40% | 13 | 771 | 37.43% |
| DUK201120P00095000 | 2020-10-29 1:49PM EDT | 95.00 | 4.60 | 4.50 | 4.70 | +0.80 | +21.05% | 2 | 75 | 37.45% |
| DUK201120P00097500 | 2020-10-08 2:46PM EDT | 97.50 | 7.50 | 6.20 | 6.60 | 0.00 | - | 2 | 9 | 40.26% |
| DUK201120P00100000 | 2020-10-19 3:02PM EDT | 100.00 | 9.30 | 8.30 | 8.80 | 0.00 | - | 8 | 11 | 44.73% |
© 2020 Verizon Media. Tutti i diritti riservati.
