D - Dominion Energy, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230721C00037500 | 2023-06-01 2:37PM EDT | 37.50 | 11.70 | 15.60 | 16.10 | 0.00 | - | 2 | 2 | 68.16% |
| D230721C00040000 | 2023-06-08 11:11AM EDT | 40.00 | 12.65 | 13.10 | 13.30 | +1.52 | +13.66% | 2 | 2 | 50.49% |
| D230721C00045000 | 2023-06-02 10:41AM EDT | 45.00 | 5.10 | 8.30 | 8.50 | 0.00 | - | 2 | 51 | 42.53% |
| D230721C00047500 | 2023-06-08 10:12AM EDT | 47.50 | 5.70 | 5.90 | 6.20 | -0.14 | -2.40% | 10 | 90 | 36.65% |
| D230721C00050000 | 2023-06-08 12:54PM EDT | 50.00 | 3.80 | 3.80 | 4.00 | -0.30 | -7.32% | 14 | 493 | 30.40% |
| D230721C00052500 | 2023-06-08 2:21PM EDT | 52.50 | 2.03 | 2.05 | 2.15 | -0.32 | -13.62% | 28 | 2,362 | 25.76% |
| D230721C00055000 | 2023-06-08 2:38PM EDT | 55.00 | 0.90 | 0.85 | 0.95 | -0.10 | -10.00% | 46 | 4,598 | 23.63% |
| D230721C00057500 | 2023-06-08 2:27PM EDT | 57.50 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 45 | 2,462 | 21.73% |
| D230721C00060000 | 2023-06-08 10:45AM EDT | 60.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 2,139 | 22.22% |
| D230721C00062500 | 2023-06-08 10:11AM EDT | 62.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 1,406 | 32.18% |
| D230721C00065000 | 2023-06-08 1:15PM EDT | 65.00 | 0.11 | 0.00 | 0.10 | +0.06 | +120.00% | 1 | 730 | 32.91% |
| D230721C00067500 | 2023-06-06 1:43PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 228 | 33.79% |
| D230721C00070000 | 2023-06-08 9:30AM EDT | 70.00 | 0.12 | 0.00 | 0.10 | +0.07 | +140.00% | 23 | 801 | 42.19% |
| D230721C00075000 | 2023-05-04 3:51PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 433 | 50.59% |
| D230721C00080000 | 2023-03-08 11:33AM EDT | 80.00 | 0.09 | 0.00 | 0.35 | 0.00 | - | 5 | 25 | 63.67% |
| D230721C00085000 | 2023-02-06 1:10PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 51 | 54.30% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230721P00027500 | 2023-04-25 10:30AM EDT | 27.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 84.77% |
| D230721P00030000 | 2023-03-06 3:58PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 305 | 74.61% |
| D230721P00032500 | 2023-02-24 2:52PM EDT | 32.50 | 0.05 | 0.00 | 4.80 | 0.00 | - | 150 | 150 | 161.52% |
| D230721P00037500 | 2023-06-02 3:26PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 42 | 53.52% |
| D230721P00040000 | 2023-05-31 9:30AM EDT | 40.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 61 | 48.44% |
| D230721P00042500 | 2023-06-06 3:38PM EDT | 42.50 | 0.14 | 0.05 | 0.45 | 0.00 | - | 21 | 36 | 51.81% |
| D230721P00045000 | 2023-06-08 12:49PM EDT | 45.00 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 11 | 442 | 33.35% |
| D230721P00047500 | 2023-06-08 2:31PM EDT | 47.50 | 0.30 | 0.25 | 0.35 | 0.00 | - | 17 | 1,336 | 28.91% |
| D230721P00050000 | 2023-06-08 2:31PM EDT | 50.00 | 0.65 | 0.60 | 0.70 | +0.05 | +8.33% | 60 | 819 | 25.59% |
| D230721P00052500 | 2023-06-08 2:31PM EDT | 52.50 | 1.35 | 1.30 | 1.40 | +0.03 | +2.27% | 25 | 2,319 | 22.51% |
| D230721P00055000 | 2023-06-07 1:55PM EDT | 55.00 | 2.80 | 2.60 | 2.70 | 0.00 | - | 15 | 1,186 | 20.12% |
| D230721P00057500 | 2023-06-07 12:36PM EDT | 57.50 | 4.90 | 4.50 | 4.80 | 0.00 | - | 8 | 390 | 22.12% |
| D230721P00060000 | 2023-06-02 11:51AM EDT | 60.00 | 10.35 | 6.90 | 7.20 | 0.00 | - | 14 | 64 | 26.56% |
| D230721P00062500 | 2023-06-01 1:59PM EDT | 62.50 | 13.65 | 9.50 | 9.70 | 0.00 | - | 2 | 0 | 32.72% |
| D230721P00065000 | 2023-05-16 3:44PM EDT | 65.00 | 12.32 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 38.48% |
| D230721P00067500 | 2023-01-04 12:46PM EDT | 67.50 | 6.67 | 8.00 | 8.50 | 0.00 | - | 1 | 6 | 0.00% |
| D230721P00070000 | 2022-12-20 10:58AM EDT | 70.00 | 11.41 | 8.90 | 9.20 | 0.00 | - | 62 | 63 | 0.00% |
| D230721P00075000 | 2023-06-08 10:57AM EDT | 75.00 | 22.45 | 22.00 | 22.20 | +7.54 | +50.57% | 1 | 1 | 51.76% |
| D230721P00080000 | 2023-02-28 1:02PM EDT | 80.00 | 24.77 | 24.00 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
