Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0880 -0,0013 (-0,12%) Bitcoin EUR
36.371,11 +652,91 (+1,83%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240119C00030000 | 2023-11-29 3:37PM EST | 30.00 | 16.69 | 16.10 | 17.30 | 0.00 | - | 18 | 3 | 53.91% |
| D240119C00032500 | 2023-05-31 10:19AM EST | 32.50 | 17.20 | 19.30 | 19.90 | 0.00 | - | 1 | 1 | 200.37% |
| D240119C00035000 | 2023-12-01 11:34AM EST | 35.00 | 11.35 | 10.60 | 12.90 | +0.23 | +2.07% | 8 | 16 | 86.67% |
| D240119C00037500 | 2023-11-30 9:55AM EST | 37.50 | 8.40 | 7.70 | 9.80 | 0.00 | - | 2 | 6 | 56.64% |
| D240119C00040000 | 2023-11-30 3:37PM EST | 40.00 | 5.92 | 6.80 | 7.70 | +0.09 | +1.54% | 1 | 67 | 53.86% |
| D240119C00042500 | 2023-11-30 12:25PM EST | 42.50 | 3.70 | 4.70 | 4.90 | 0.00 | - | 128 | 1,992 | 34.42% |
| D240119C00045000 | 2023-12-01 3:51PM EST | 45.00 | 2.75 | 2.70 | 2.85 | +0.86 | +45.50% | 54 | 3,598 | 28.66% |
| D240119C00047500 | 2023-12-01 3:52PM EST | 47.50 | 1.27 | 1.25 | 1.35 | +0.57 | +81.43% | 253 | 2,337 | 25.44% |
| D240119C00050000 | 2023-12-01 2:08PM EST | 50.00 | 0.42 | 0.40 | 0.45 | +0.17 | +68.00% | 576 | 4,694 | 22.75% |
| D240119C00052500 | 2023-12-01 11:49AM EST | 52.50 | 0.10 | 0.10 | 0.15 | +0.05 | +100.00% | 3 | 1,385 | 23.10% |
| D240119C00055000 | 2023-12-01 3:56PM EST | 55.00 | 0.09 | 0.00 | 0.10 | +0.04 | +80.00% | 109 | 8,872 | 27.25% |
| D240119C00057500 | 2023-12-01 3:38PM EST | 57.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 52 | 1,587 | 32.91% |
| D240119C00060000 | 2023-12-01 3:55PM EST | 60.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 135 | 2,528 | 33.99% |
| D240119C00062500 | 2023-11-28 11:32AM EST | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 696 | 38.48% |
| D240119C00065000 | 2023-11-29 10:39AM EST | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 1,315 | 47.66% |
| D240119C00067500 | 2023-11-20 3:09PM EST | 67.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 618 | 55.66% |
| D240119C00070000 | 2023-11-17 9:56AM EST | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 775 | 50.59% |
| D240119C00072500 | 2023-09-11 2:24PM EST | 72.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 980 | 54.30% |
| D240119C00075000 | 2023-11-24 12:24PM EST | 75.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 5 | 570 | 74.32% |
| D240119C00077500 | 2023-11-10 10:42AM EST | 77.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 3 | 230 | 78.32% |
| D240119C00080000 | 2023-10-11 9:51AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 526 | 58.98% |
| D240119C00082500 | 2023-09-25 11:19AM EST | 82.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 1,489 | 67.19% |
| D240119C00085000 | 2023-10-24 1:53PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,469 | 64.84% |
| D240119C00087500 | 2023-11-15 10:06AM EST | 87.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 135 | 67.19% |
| D240119C00090000 | 2023-11-08 9:37AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 737 | 70.31% |
| D240119C00092500 | 2023-07-19 1:05PM EST | 92.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 77 | 82.62% |
| D240119C00095000 | 2023-11-30 11:34AM EST | 95.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 141 | 75.00% |
| D240119C00100000 | 2023-05-19 8:30AM EST | 100.00 | 0.03 | 0.00 | 4.80 | 0.00 | - | 13 | 62 | 176.15% |
| D240119C00105000 | 2023-08-02 11:36AM EST | 105.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 58 | 95.12% |
| D240119C00110000 | 2023-02-06 3:59PM EST | 110.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 20 | 271 | 109.18% |
| D240119C00115000 | 2023-02-07 3:33PM EST | 115.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 185 | 98.83% |
| D240119C00125000 | 2023-03-16 11:19AM EST | 125.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 208.79% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240119P00022500 | 2023-10-20 11:57AM EST | 22.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 83.59% |
| D240119P00025000 | 2023-10-27 11:37AM EST | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 71.88% |
| D240119P00027500 | 2023-11-08 3:18PM EST | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25 | 61.72% |
| D240119P00030000 | 2023-11-15 12:55PM EST | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 422 | 52.73% |
| D240119P00032500 | 2023-11-16 11:43AM EST | 32.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 144 | 48.44% |
| D240119P00035000 | 2023-11-30 12:02PM EST | 35.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 1,819 | 44.73% |
| D240119P00037500 | 2023-11-30 10:39AM EST | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 784 | 38.67% |
| D240119P00040000 | 2023-11-30 3:50PM EST | 40.00 | 0.19 | 0.05 | 0.15 | +0.01 | +5.56% | 1 | 1,387 | 29.30% |
| D240119P00042500 | 2023-12-01 12:12PM EST | 42.50 | 0.33 | 0.25 | 0.35 | -0.15 | -31.25% | 11 | 1,839 | 25.88% |
| D240119P00045000 | 2023-12-01 3:06PM EST | 45.00 | 0.85 | 0.75 | 0.85 | -0.35 | -29.17% | 115 | 3,213 | 23.29% |
| D240119P00047500 | 2023-12-01 3:11PM EST | 47.50 | 2.00 | 1.75 | 1.85 | -0.61 | -23.37% | 118 | 1,548 | 20.51% |
| D240119P00050000 | 2023-12-01 12:07PM EST | 50.00 | 3.74 | 3.30 | 3.60 | -0.96 | -20.43% | 104 | 2,546 | 18.85% |
| D240119P00052500 | 2023-12-01 1:16PM EST | 52.50 | 6.00 | 5.40 | 7.40 | -1.10 | -15.49% | 8 | 1,031 | 53.03% |
| D240119P00055000 | 2023-12-01 12:35PM EST | 55.00 | 8.61 | 7.70 | 9.30 | -0.80 | -8.50% | 1 | 718 | 51.22% |
| D240119P00057500 | 2023-12-01 3:04PM EST | 57.50 | 11.10 | 9.30 | 12.50 | -0.43 | -3.73% | 203 | 1,002 | 72.95% |
| D240119P00060000 | 2023-12-01 3:04PM EST | 60.00 | 13.60 | 12.60 | 14.10 | 0.00 | - | 900 | 912 | 61.62% |
| D240119P00062500 | 2023-10-31 2:21PM EST | 62.50 | 22.76 | 16.40 | 18.00 | 0.00 | - | 1 | 195 | 81.93% |
| D240119P00065000 | 2023-09-15 1:06PM EST | 65.00 | 16.56 | 23.20 | 23.50 | 0.00 | - | 1 | 41 | 152.17% |
| D240119P00067500 | 2023-09-20 2:29PM EST | 67.50 | 19.40 | 27.50 | 28.00 | 0.00 | - | 390 | 107 | 188.60% |
| D240119P00070000 | 2023-05-25 2:31PM EST | 70.00 | 19.90 | 16.90 | 19.70 | 0.00 | - | 1 | 23 | 0.00% |
| D240119P00072500 | 2023-10-13 10:23AM EST | 72.50 | 30.70 | 27.60 | 28.30 | 0.00 | - | 1 | 11 | 121.83% |
| D240119P00075000 | 2023-09-28 2:01PM EST | 75.00 | 30.50 | 34.90 | 35.50 | 0.00 | - | 380 | 262 | 207.45% |
| D240119P00077500 | 2022-12-12 11:44AM EST | 77.50 | 19.34 | 15.80 | 16.50 | 0.00 | - | 1 | 37 | 0.00% |
| D240119P00080000 | 2023-05-11 9:12AM EST | 80.00 | 24.78 | 25.90 | 27.90 | 0.00 | - | 20 | 0 | 0.00% |
| D240119P00082500 | 2023-01-26 2:34PM EST | 82.50 | 20.50 | 25.70 | 26.50 | 0.00 | - | 275 | 701 | 0.00% |
| D240119P00085000 | 2022-10-18 11:00AM EST | 85.00 | 19.90 | 26.20 | 27.70 | 0.00 | - | 14 | 2,445 | 0.00% |
| D240119P00087500 | 2022-09-27 11:30AM EST | 87.50 | 15.30 | 20.90 | 21.70 | 0.00 | - | 1 | 2 | 0.00% |
| D240119P00090000 | 2021-10-21 9:30AM EST | 90.00 | 20.10 | 21.30 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| D240119P00115000 | 2023-01-04 2:59PM EST | 115.00 | 51.70 | 54.40 | 55.50 | 0.00 | - | 3 | 0 | 0.00% |
