Deutsche Märkte öffnen in 7 Stunden
Nikkei 225
27.495,91 -189,56 (-0,68%) Dow Jones 30
34.156,69 +265,67 (+0,78%) BTC-EUR
21.737,21 +329,50 (+1,54%) CMC Crypto 200
538,58 +12,63 (+2,40%) Nasdaq Compositive
12.113,79 +226,34 (+1,90%) S&P 500
4.164,00 +52,92 (+1,29%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230721C00040000 | 2022-11-30 3:05PM EST | 40.00 | 20.96 | 21.50 | 22.10 | 0.00 | - | - | 4 | 44.78% |
| D230721C00045000 | 2023-01-23 12:28PM EST | 45.00 | 18.70 | 16.70 | 17.30 | 0.00 | - | - | 5 | 37.99% |
| D230721C00047500 | 2023-01-19 1:58PM EST | 47.50 | 15.30 | 14.30 | 15.00 | 0.00 | - | 5 | 12 | 35.57% |
| D230721C00050000 | 2023-02-03 10:01AM EST | 50.00 | 10.20 | 12.10 | 12.50 | 0.00 | - | 1 | 117 | 30.42% |
| D230721C00052500 | 2023-01-10 11:30AM EST | 52.50 | 10.35 | 9.90 | 10.30 | 0.00 | - | 2 | 2 | 28.30% |
| D230721C00055000 | 2023-02-07 3:43PM EST | 55.00 | 8.00 | 7.90 | 8.30 | -0.75 | -8.57% | 1 | 209 | 27.00% |
| D230721C00057500 | 2023-01-26 1:14PM EST | 57.50 | 6.90 | 6.10 | 6.40 | 0.00 | - | 1 | 430 | 25.28% |
| D230721C00060000 | 2023-02-07 10:25AM EST | 60.00 | 4.40 | 4.50 | 4.80 | +0.10 | +2.33% | 202 | 493 | 24.30% |
| D230721C00062500 | 2023-02-07 11:11AM EST | 62.50 | 3.10 | 3.20 | 3.40 | +0.50 | +19.23% | 28 | 656 | 23.12% |
| D230721C00065000 | 2023-02-07 1:39PM EST | 65.00 | 2.05 | 1.95 | 2.30 | -0.05 | -2.38% | 133 | 505 | 22.22% |
| D230721C00067500 | 2023-02-07 2:09PM EST | 67.50 | 1.30 | 1.30 | 1.45 | 0.00 | - | 88 | 201 | 21.29% |
| D230721C00070000 | 2023-02-07 12:09PM EST | 70.00 | 0.77 | 0.75 | 0.90 | +0.12 | +18.46% | 3 | 879 | 20.87% |
| D230721C00075000 | 2023-02-06 11:07AM EST | 75.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 3 | 441 | 25.83% |
| D230721C00080000 | 2023-02-07 9:30AM EST | 80.00 | 0.20 | 0.00 | 0.30 | +0.10 | +100.00% | 10 | 15 | 25.00% |
| D230721C00085000 | 2023-02-06 12:10PM EST | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 51 | 24.07% |
Putsfür21. Juli 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230721P00037500 | 2022-12-21 11:19AM EST | 37.50 | 0.35 | 0.00 | 0.35 | 0.00 | - | 20 | 40 | 46.48% |
| D230721P00040000 | 2023-01-06 10:40AM EST | 40.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 10 | 60 | 42.58% |
| D230721P00042500 | 2022-12-09 12:28PM EST | 42.50 | 0.93 | 0.00 | 0.70 | 0.00 | - | - | 10 | 43.26% |
| D230721P00045000 | 2023-02-06 1:02PM EST | 45.00 | 0.80 | 0.10 | 0.55 | 0.00 | - | 10 | 70 | 35.60% |
| D230721P00047500 | 2023-01-09 2:40PM EST | 47.50 | 0.83 | 0.50 | 0.70 | 0.00 | - | 5 | 20 | 32.96% |
| D230721P00050000 | 2023-02-07 10:50AM EST | 50.00 | 0.80 | 0.70 | 0.85 | -0.02 | -2.44% | 1 | 89 | 29.86% |
| D230721P00052500 | 2023-02-07 3:22PM EST | 52.50 | 1.15 | 0.95 | 1.20 | 0.00 | - | 11 | 236 | 28.32% |
| D230721P00055000 | 2023-02-06 2:22PM EST | 55.00 | 1.60 | 1.40 | 1.60 | 0.00 | - | 16 | 207 | 26.22% |
| D230721P00057500 | 2023-02-07 3:44PM EST | 57.50 | 2.20 | 2.00 | 2.25 | -0.15 | -6.38% | 12 | 840 | 24.96% |
| D230721P00060000 | 2023-02-07 3:12PM EST | 60.00 | 3.10 | 2.90 | 3.20 | -0.30 | -8.82% | 1 | 551 | 24.32% |
| D230721P00062500 | 2023-02-07 10:01AM EST | 62.50 | 4.40 | 4.10 | 4.30 | +1.10 | +33.33% | 5 | 862 | 23.13% |
| D230721P00065000 | 2023-02-02 12:19PM EST | 65.00 | 4.60 | 5.40 | 5.80 | 0.00 | - | 106 | 246 | 22.86% |
| D230721P00067500 | 2023-01-04 11:46AM EST | 67.50 | 6.67 | 8.00 | 8.50 | 0.00 | - | 1 | 6 | 29.09% |
| D230721P00070000 | 2022-12-20 9:58AM EST | 70.00 | 11.41 | 8.90 | 9.20 | 0.00 | - | 62 | 63 | 20.02% |
| D230721P00075000 | 2022-12-02 12:55PM EST | 75.00 | 14.91 | 13.90 | 14.50 | 0.00 | - | 1 | 1 | 29.29% |
| D230721P00080000 | 2022-12-02 11:26AM EST | 80.00 | 19.82 | 18.30 | 19.40 | 0.00 | - | 5 | 5 | 34.08% |
