DUK - Duke Energy Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230616C000600002022-10-11 11:15AM EDT60.0030.5835.7036.800.00--2309.03%
DUK230616C000650002022-11-16 3:32PM EDT65.0033.0835.7036.500.00--1367.46%
DUK230616C000700002023-05-10 3:39PM EDT70.0029.3019.3020.400.00-3071.48%
DUK230616C000750002022-11-14 12:53PM EDT75.0021.8029.0029.900.00-100100338.21%
DUK230616C000800002023-05-12 11:54AM EDT80.0018.009.5010.300.00-1153.47%
DUK230616C000825002023-05-10 3:00PM EDT82.5016.206.908.100.00-45049.95%
DUK230616C000850002023-05-31 10:11AM EDT85.004.205.005.200.00-11530.37%
DUK230616C000875002023-06-02 11:05AM EDT87.502.502.853.00+0.62+32.98%34024.44%
DUK230616C000900002023-06-02 3:57PM EDT90.001.201.151.30+0.55+84.62%7533520.73%
DUK230616C000925002023-06-02 3:56PM EDT92.500.350.300.40+0.11+45.83%11972719.29%
DUK230616C000950002023-06-02 2:39PM EDT95.000.150.050.15+0.10+200.00%211,02521.39%
DUK230616C000975002023-06-02 2:59PM EDT97.500.030.000.05-0.02-40.00%20793322.85%
DUK230616C001000002023-06-02 2:07PM EDT100.000.050.000.05+0.02+66.67%653,05828.32%
DUK230616C001050002023-06-02 11:02AM EDT105.000.030.000.050.00-54,85438.67%
DUK230616C001100002023-05-25 11:20AM EDT110.000.050.000.050.00-31,91648.05%
DUK230616C001150002023-05-31 3:05PM EDT115.000.050.000.100.00-11,89356.84%
DUK230616C001200002023-05-23 2:19PM EDT120.000.030.000.050.00-1583259.77%
DUK230616C001250002023-04-27 11:09AM EDT125.000.040.000.050.00-293267.19%
DUK230616C001300002023-05-03 12:42PM EDT130.000.050.000.050.00-3073.44%
DUK230616C001350002023-02-13 10:30AM EDT135.000.050.001.800.00-2034140.19%
DUK230616C001400002022-08-29 9:58AM EDT140.000.480.050.450.00-23116.80%
DUK230616C001450002022-07-28 1:51PM EDT145.000.450.150.600.00--1132.91%
DUK230616C001500002022-09-20 11:26AM EDT150.000.190.000.200.00-37115.04%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DUK230616P000450002023-02-07 2:12PM EDT45.000.070.000.100.00-121146.88%
DUK230616P000475002022-10-26 10:15AM EDT47.500.350.000.000.00-2050.00%
DUK230616P000500002022-10-14 12:24PM EDT50.000.920.050.700.00-32172.07%
DUK230616P000550002023-02-15 4:21PM EDT55.000.050.000.100.00-750750107.42%
DUK230616P000600002023-04-27 10:20AM EDT60.000.040.000.050.00-14382.81%
DUK230616P000650002023-04-28 10:43AM EDT65.000.050.000.100.00-154873.83%
DUK230616P000700002023-05-04 11:30AM EDT70.000.100.000.100.00-114758.59%
DUK230616P000750002023-05-31 12:22PM EDT75.000.060.000.100.00-512849.41%
DUK230616P000800002023-06-02 10:35AM EDT80.000.100.000.150.00-12,11836.91%
DUK230616P000825002023-06-01 1:08PM EDT82.500.200.050.20-0.05-20.00%130030.91%
DUK230616P000850002023-06-02 3:15PM EDT85.000.250.200.25-0.30-54.55%271,67323.73%
DUK230616P000875002023-06-02 3:55PM EDT87.500.550.500.60-0.65-54.17%6164020.73%
DUK230616P000900002023-06-02 3:05PM EDT90.001.401.301.45-1.24-46.97%211,45318.29%
DUK230616P000925002023-05-31 2:42PM EDT92.503.202.903.10-0.10-3.03%71,36116.85%
DUK230616P000950002023-06-02 9:59AM EDT95.006.905.005.50+1.37+24.77%655822.46%
DUK230616P000975002023-05-31 3:00PM EDT97.507.907.408.300.00-1,10122338.62%
DUK230616P001000002023-06-01 3:18PM EDT100.0011.909.9010.800.00-333046.29%
DUK230616P001050002023-06-01 3:20PM EDT105.0016.6014.9015.800.00-24033260.21%
DUK230616P001100002023-06-01 3:18PM EDT110.0021.7019.8020.600.00-594464.55%
DUK230616P001150002023-05-11 3:17PM EDT115.0017.7024.7026.000.00-388253.13%
DUK230616P001200002023-05-11 3:17PM EDT120.0022.7029.6031.000.00-2600102.54%
DUK230616P001250002022-09-16 9:50AM EDT125.0020.3037.4039.400.00--1173.10%
DUK230616P001300002023-05-26 9:36AM EDT130.0042.2039.7041.000.00-1075.39%
DUK230616P001450002023-05-02 1:14PM EDT145.0047.9056.0057.600.00-150177.05%
DUK230616P001650002022-10-13 2:05PM EDT165.0078.1070.3071.200.00--30.00%