Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
18.065,37 -52,95 (-0,29%) Euro Stoxx 50
4.966,92 -14,17 (-0,28%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,10 -29,60 (-1,26%) EUR/USD
1,0697 -0,0028 (-0,26%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 128.08% |
| D240621C00035000 | 2024-03-05 11:13AM EDT | 35.00 | 12.84 | 12.10 | 15.40 | 0.00 | - | 5 | 6 | 0.00% |
| D240621C00037500 | 2024-04-23 3:24PM EDT | 37.50 | 13.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| D240621C00040000 | 2024-04-29 12:33PM EDT | 40.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| D240621C00042500 | 2024-04-16 3:01PM EDT | 42.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| D240621C00045000 | 2024-04-29 9:30AM EDT | 45.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D240621C00047500 | 2024-04-29 1:02PM EDT | 47.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| D240621C00050000 | 2024-04-29 3:16PM EDT | 50.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| D240621C00052500 | 2024-04-29 3:06PM EDT | 52.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 1.56% |
| D240621C00055000 | 2024-04-29 2:35PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| D240621C00057500 | 2024-04-29 3:26PM EDT | 57.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| D240621C00060000 | 2024-04-29 10:38AM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| D240621C00062500 | 2024-04-29 2:55PM EDT | 62.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| D240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| D240621C00070000 | 2024-03-07 11:26AM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 50.59% |
| D240621C00075000 | 2023-10-31 11:00AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 133 | 50.20% |
| D240621C00080000 | 2024-01-08 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 51.76% |
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 | 150.20% |
| 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 | 89.06% |
| D240621P00027500 | 2023-11-14 11:16AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 78.13% |
| D240621P00030000 | 2024-01-24 10:36AM EDT | 30.00 | 0.31 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 71.48% |
| D240621P00032500 | 2024-04-10 1:53PM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| D240621P00035000 | 2024-03-04 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 889 | 81.49% |
| D240621P00037500 | 2024-04-19 10:19AM EDT | 37.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| D240621P00040000 | 2024-04-29 12:05PM EDT | 40.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| D240621P00042500 | 2024-04-29 3:25PM EDT | 42.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| D240621P00045000 | 2024-04-26 1:50PM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| D240621P00047500 | 2024-04-29 3:19PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| D240621P00050000 | 2024-04-29 3:43PM EDT | 50.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| D240621P00052500 | 2024-04-29 1:56PM EDT | 52.50 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D240621P00055000 | 2024-04-29 12:23PM EDT | 55.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D240621P00057500 | 2024-03-07 11:50AM EDT | 57.50 | 8.90 | 7.10 | 10.90 | 0.00 | - | 4 | 83 | 63.38% |
| D240621P00060000 | 2024-02-27 11:18AM EDT | 60.00 | 13.45 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 64.26% |
| D240621P00062500 | 2024-04-05 10:20AM EDT | 62.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D240621P00065000 | 2024-03-26 10:22AM EDT | 65.00 | 17.55 | 12.90 | 16.30 | 0.00 | - | 1 | 1 | 54.64% |
| D240621P00070000 | 2024-03-25 11:03AM EDT | 70.00 | 21.77 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 70.17% |
| D240621P00075000 | 2023-11-03 3:50PM EDT | 75.00 | 31.43 | 26.00 | 30.20 | 0.00 | - | 2 | 0 | 136.45% |
