Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.407,83 -263,21 (-0,66%) Gold
2.347,00 -45,90 (-1,92%) EUR/USD
1,0828 +0,0001 (+0,01%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:24PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621C00020000 | 2023-12-01 10:48AM EDT | 20.00 | 25.63 | 26.00 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| D240621C00025000 | 2023-10-09 11:01AM EDT | 25.00 | 17.08 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| D240621C00030000 | 2023-10-30 1:42PM EDT | 30.00 | 10.73 | 16.50 | 17.20 | 0.00 | - | 1 | 5 | 0.00% |
| D240621C00032500 | 2023-06-06 1:55PM EDT | 32.50 | 19.20 | 20.20 | 20.80 | 0.00 | - | - | 1 | 93.16% |
| D240621C00035000 | 2024-03-05 11:13AM EDT | 35.00 | 12.84 | 12.10 | 15.40 | 0.00 | - | 5 | 6 | 0.00% |
| D240621C00037500 | 2024-05-23 11:46AM EDT | 37.50 | 15.25 | 15.20 | 15.50 | +0.85 | +5.90% | 4 | 313 | 69.14% |
| D240621C00040000 | 2024-05-23 10:07AM EDT | 40.00 | 12.51 | 12.60 | 13.00 | -0.49 | -3.77% | 30 | 553 | 58.20% |
| D240621C00042500 | 2024-05-16 11:39AM EDT | 42.50 | 10.94 | 10.10 | 10.50 | 0.00 | - | 9 | 372 | 47.46% |
| D240621C00045000 | 2024-05-22 9:36AM EDT | 45.00 | 8.76 | 7.60 | 8.00 | 0.00 | - | 1 | 1,526 | 37.21% |
| D240621C00047500 | 2024-05-23 9:36AM EDT | 47.50 | 5.00 | 5.30 | 5.50 | -1.35 | -21.26% | 1 | 1,361 | 27.05% |
| D240621C00050000 | 2024-05-23 10:41AM EDT | 50.00 | 2.95 | 2.80 | 3.10 | -0.72 | -19.62% | 59 | 3,814 | 19.68% |
| D240621C00052500 | 2024-05-23 11:37AM EDT | 52.50 | 0.95 | 1.00 | 1.10 | -0.50 | -34.48% | 155 | 4,627 | 15.19% |
| D240621C00055000 | 2024-05-23 11:14AM EDT | 55.00 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 369 | 6,408 | 15.67% |
| D240621C00057500 | 2024-05-23 11:17AM EDT | 57.50 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 8 | 769 | 20.02% |
| D240621C00060000 | 2024-05-21 10:13AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 195 | 24.02% |
| D240621C00062500 | 2024-05-22 11:36AM EDT | 62.50 | 0.07 | 0.00 | 1.75 | 0.00 | - | 5 | 73 | 60.30% |
| D240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 12.50% |
| D240621C00070000 | 2024-05-06 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 61.43% |
| D240621C00075000 | 2023-10-31 11:00AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 55.66% |
| D240621C00080000 | 2024-01-08 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 58.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621P00020000 | 2023-12-20 1:19PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 204.69% |
| D240621P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| D240621P00025000 | 2023-11-09 4:21PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 122.66% |
| D240621P00027500 | 2023-11-14 11:16AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 108.20% |
| D240621P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 89.84% |
| D240621P00032500 | 2024-04-10 1:53PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 83.20% |
| D240621P00035000 | 2024-03-04 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 889 | 114.55% |
| D240621P00037500 | 2024-05-10 11:57AM EDT | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,288 | 61.33% |
| D240621P00040000 | 2024-05-13 9:53AM EDT | 40.00 | 0.06 | 0.00 | 0.15 | +0.03 | +100.00% | 1 | 792 | 51.17% |
| D240621P00042500 | 2024-05-23 11:17AM EDT | 42.50 | 0.05 | 0.05 | 0.15 | 0.00 | - | 3 | 802 | 47.56% |
| D240621P00045000 | 2024-05-17 11:17AM EDT | 45.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 962 | 58.94% |
| D240621P00047500 | 2024-05-21 1:27PM EDT | 47.50 | 0.10 | 0.05 | 0.15 | +0.05 | - | 1 | 1,141 | 27.05% |
| D240621P00050000 | 2024-05-23 11:13AM EDT | 50.00 | 0.30 | 0.30 | 0.35 | +0.05 | +20.00% | 53 | 2,107 | 22.32% |
| D240621P00052500 | 2024-05-23 11:20AM EDT | 52.50 | 1.10 | 1.05 | 1.15 | +0.41 | +59.42% | 126 | 1,746 | 21.88% |
| D240621P00055000 | 2024-05-23 10:58AM EDT | 55.00 | 2.90 | 2.80 | 3.00 | +0.45 | +18.37% | 5 | 237 | 27.83% |
| D240621P00057500 | 2024-05-10 1:17PM EDT | 57.50 | 5.00 | 3.60 | 6.30 | 0.00 | - | 4 | 83 | 55.47% |
| D240621P00060000 | 2024-02-27 11:18AM EDT | 60.00 | 13.45 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 105.66% |
| D240621P00062500 | 2024-05-15 11:42AM EDT | 62.50 | 10.08 | 8.50 | 10.90 | 0.00 | - | 4 | 3 | 68.99% |
| D240621P00065000 | 2024-05-03 11:42AM EDT | 65.00 | 14.60 | 11.00 | 14.30 | 0.00 | - | 1 | 1 | 58.11% |
| D240621P00070000 | 2024-03-25 11:03AM EDT | 70.00 | 21.77 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 124.66% |
| D240621P00075000 | 2023-11-03 3:50PM EDT | 75.00 | 31.43 | 26.00 | 30.20 | 0.00 | - | 2 | 0 | 201.66% |
