D - Dominion Energy, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D231020C00035000 | 2023-03-27 9:42AM EDT | 35.00 | 20.00 | 21.00 | 21.80 | 0.00 | - | 5 | 5 | 121.88% |
| D231020C00040000 | 2023-04-13 10:17AM EDT | 40.00 | 18.50 | 15.20 | 15.80 | 0.00 | - | - | 1 | 87.82% |
| D231020C00042500 | 2023-05-25 12:27PM EDT | 42.50 | 8.15 | 8.10 | 8.30 | -0.10 | -1.21% | 10 | 3,396 | 29.59% |
| D231020C00045000 | 2023-05-26 12:16PM EDT | 45.00 | 6.20 | 6.10 | 6.50 | -0.19 | -2.97% | 1 | 19 | 29.76% |
| D231020C00047500 | 2023-05-25 10:34AM EDT | 47.50 | 5.10 | 4.40 | 4.60 | 0.00 | - | 1 | 3 | 26.78% |
| D231020C00050000 | 2023-05-26 3:37PM EDT | 50.00 | 3.00 | 2.85 | 3.20 | -1.40 | -31.82% | 29 | 124 | 25.98% |
| D231020C00052500 | 2023-05-26 3:45PM EDT | 52.50 | 1.95 | 1.85 | 1.95 | -0.08 | -3.94% | 1,212 | 166 | 23.98% |
| D231020C00055000 | 2023-05-26 3:09PM EDT | 55.00 | 1.15 | 1.10 | 1.20 | -0.30 | -20.69% | 36 | 3,329 | 23.61% |
| D231020C00057500 | 2023-05-26 11:11AM EDT | 57.50 | 0.65 | 0.55 | 0.75 | -0.20 | -23.53% | 3 | 6,363 | 23.90% |
| D231020C00060000 | 2023-05-26 3:02PM EDT | 60.00 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 17 | 3,715 | 24.05% |
| D231020C00062500 | 2023-05-26 1:42PM EDT | 62.50 | 0.24 | 0.15 | 0.30 | -0.07 | -22.58% | 5 | 271 | 24.95% |
| D231020C00065000 | 2023-05-25 12:13PM EDT | 65.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 21 | 562 | 26.95% |
| D231020C00067500 | 2023-05-08 11:53AM EDT | 67.50 | 0.44 | 0.05 | 0.20 | 0.00 | - | 3 | 163 | 28.52% |
| D231020C00070000 | 2023-05-22 12:43PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 349 | 32.52% |
| D231020C00075000 | 2023-04-25 2:13PM EDT | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 34.18% |
| D231020C00080000 | 2023-05-24 9:46AM EDT | 80.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 36.04% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D231020P00035000 | 2023-04-12 9:30AM EDT | 35.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 140 | 138 | 12.50% |
| D231020P00037500 | 2023-05-25 3:49PM EDT | 37.50 | 0.40 | 0.35 | 0.60 | 0.00 | - | 1 | 12 | 38.04% |
| D231020P00040000 | 2023-05-26 2:06PM EDT | 40.00 | 0.78 | 0.60 | 0.85 | +0.13 | +20.00% | 64 | 25 | 35.33% |
| D231020P00042500 | 2023-05-26 2:06PM EDT | 42.50 | 1.13 | 1.00 | 1.20 | -0.03 | -2.59% | 80 | 932 | 32.74% |
| D231020P00045000 | 2023-05-26 1:18PM EDT | 45.00 | 1.75 | 1.60 | 1.75 | +0.20 | +12.90% | 1,307 | 2,812 | 30.84% |
| D231020P00047500 | 2023-05-26 11:35AM EDT | 47.50 | 2.45 | 2.35 | 2.55 | +0.02 | +0.82% | 8 | 415 | 29.43% |
| D231020P00050000 | 2023-05-26 1:07PM EDT | 50.00 | 3.63 | 3.40 | 3.60 | +0.33 | +10.00% | 11 | 217 | 28.06% |
| D231020P00052500 | 2023-05-26 3:10PM EDT | 52.50 | 4.90 | 4.60 | 5.00 | +0.71 | +16.95% | 8 | 93 | 27.34% |
| D231020P00055000 | 2023-05-26 3:07PM EDT | 55.00 | 6.58 | 6.30 | 7.00 | +0.48 | +7.87% | 2 | 912 | 29.59% |
| D231020P00057500 | 2023-05-26 11:05AM EDT | 57.50 | 8.50 | 8.50 | 8.90 | +1.75 | +25.93% | 1 | 650 | 29.37% |
| D231020P00060000 | 2023-05-26 10:11AM EDT | 60.00 | 11.00 | 10.50 | 11.20 | +2.37 | +27.46% | 1 | 386 | 31.81% |
| D231020P00062500 | 2023-05-26 10:11AM EDT | 62.50 | 13.50 | 12.70 | 13.90 | +6.10 | +82.43% | 1 | 4 | 38.18% |
