Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,98 -570,11 (-1,49%) Bitcoin EUR
55.436,25 -3.556,74 (-6,03%) CMC Crypto 200
1.283,25 -55,81 (-4,17%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,66 -80,51 (-1,57%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240719C00025000 | 2023-12-29 11:20AM EDT | 25.00 | 22.09 | 18.80 | 22.30 | 0.00 | - | 6 | 7 | 0.00% |
| D240719C00030000 | 2023-12-29 10:30AM EDT | 30.00 | 17.03 | 13.00 | 17.50 | 0.00 | - | 1 | 1 | 0.00% |
| D240719C00032500 | 2024-02-14 12:24PM EDT | 32.50 | 12.50 | 13.50 | 18.20 | 0.00 | - | 1 | 0 | 0.00% |
| D240719C00037500 | 2024-02-29 3:03PM EDT | 37.50 | 11.25 | 10.80 | 14.50 | 0.00 | - | 1 | 1,069 | 63.40% |
| D240719C00040000 | 2024-02-28 11:39AM EDT | 40.00 | 8.45 | 8.00 | 11.60 | 0.00 | - | 1 | 2 | 45.56% |
| D240719C00042500 | 2024-04-16 11:13AM EDT | 42.50 | 5.20 | 7.20 | 9.20 | 0.00 | - | 1 | 11 | 38.99% |
| D240719C00045000 | 2024-04-26 11:00AM EDT | 45.00 | 6.00 | 6.50 | 6.70 | 0.00 | - | 1 | 218 | 30.37% |
| D240719C00047500 | 2024-04-30 1:20PM EDT | 47.50 | 4.70 | 4.40 | 4.60 | +0.20 | +4.44% | 1 | 1,247 | 26.88% |
| D240719C00050000 | 2024-04-30 3:38PM EDT | 50.00 | 2.80 | 2.75 | 2.85 | -0.05 | -1.75% | 204 | 3,228 | 24.56% |
| D240719C00052500 | 2024-04-30 3:08PM EDT | 52.50 | 1.60 | 1.55 | 1.60 | +0.05 | +3.23% | 113 | 926 | 23.49% |
| D240719C00055000 | 2024-04-30 3:38PM EDT | 55.00 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 24 | 2,303 | 23.41% |
| D240719C00057500 | 2024-04-29 10:23AM EDT | 57.50 | 0.42 | 0.30 | 0.40 | 0.00 | - | 1 | 510 | 23.12% |
| D240719C00060000 | 2024-04-30 3:20PM EDT | 60.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 10 | 461 | 25.05% |
| D240719C00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| D240719C00075000 | 2024-04-04 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 40.92% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240719P00032500 | 2023-11-28 4:54PM EDT | 32.50 | 0.35 | 0.10 | 0.65 | 0.00 | - | 3 | 18 | 64.50% |
| D240719P00035000 | 2024-03-15 10:42AM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 43 | 65.53% |
| D240719P00037500 | 2024-04-23 9:30AM EDT | 37.50 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 94 | 41.02% |
| D240719P00040000 | 2024-04-30 9:57AM EDT | 40.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 1 | 246 | 33.79% |
| D240719P00042500 | 2024-04-25 9:49AM EDT | 42.50 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 147 | 28.42% |
| D240719P00045000 | 2024-04-29 10:39AM EDT | 45.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 2 | 585 | 26.51% |
| D240719P00047500 | 2024-04-30 2:26PM EDT | 47.50 | 0.85 | 0.85 | 0.95 | -0.10 | -10.53% | 12 | 1,945 | 24.66% |
| D240719P00050000 | 2024-04-30 12:56PM EDT | 50.00 | 1.67 | 1.70 | 1.80 | -0.03 | -1.76% | 4 | 1,463 | 23.78% |
| D240719P00052500 | 2024-04-30 12:55PM EDT | 52.50 | 2.96 | 2.95 | 3.10 | -0.64 | -17.78% | 2 | 65 | 23.22% |
| D240719P00055000 | 2024-04-24 10:51AM EDT | 55.00 | 4.90 | 4.80 | 4.90 | 0.00 | - | 2 | 56 | 23.76% |
| D240719P00057500 | 2024-04-30 12:01PM EDT | 57.50 | 6.86 | 6.80 | 7.00 | -0.04 | -0.58% | 2 | 1 | 24.46% |
