Deutsche Märkte öffnen in 1 Stunde 33 Minute
Nikkei 225
37.666,52 -793,56 (-2,06%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.798,16 -2.605,13 (-4,17%) CMC Crypto 200
1.387,72 -36,38 (-2,55%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 50.20% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-04-01 2:25PM EDT | 25.00 | 23.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 56.15% |
| D250117C00030000 | 2024-04-15 12:12PM EDT | 30.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 0.00% |
| D250117C00032500 | 2024-03-01 4:07PM EDT | 32.50 | 12.97 | 15.10 | 18.20 | 0.00 | - | 1 | 18 | 0.00% |
| D250117C00035000 | 2024-04-19 3:28PM EDT | 35.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00040000 | 2024-04-23 12:09PM EDT | 40.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D250117C00042500 | 2024-04-18 11:08AM EDT | 42.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00045000 | 2024-04-22 11:03AM EDT | 45.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| D250117C00047500 | 2024-04-24 11:56AM EDT | 47.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| D250117C00050000 | 2024-04-24 3:49PM EDT | 50.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| D250117C00052500 | 2024-04-24 3:57PM EDT | 52.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| D250117C00055000 | 2024-04-24 3:42PM EDT | 55.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| D250117C00057500 | 2024-04-24 3:50PM EDT | 57.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| D250117C00060000 | 2024-04-24 2:01PM EDT | 60.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| D250117C00062500 | 2024-04-23 10:23AM EDT | 62.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| D250117C00065000 | 2024-04-22 2:12PM EDT | 65.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| D250117C00067500 | 2024-04-22 12:18PM EDT | 67.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| D250117C00070000 | 2024-04-24 1:06PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| D250117C00072500 | 2024-03-21 9:43AM EDT | 72.50 | 0.19 | 0.05 | 0.50 | 0.00 | - | 1 | 257 | 28.27% |
| D250117C00075000 | 2024-04-03 10:10AM EDT | 75.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| D250117C00077500 | 2024-03-11 3:12PM EDT | 77.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 1,524 | 12.50% |
| D250117C00080000 | 2024-04-16 10:52AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D250117C00082500 | 2024-02-15 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 35.60% |
| D250117C00085000 | 2024-04-09 1:21PM EDT | 85.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| D250117C00087500 | 2024-04-01 10:25AM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 32.52% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 33.01% |
| D250117C00100000 | 2024-02-07 2:51PM EDT | 100.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 35.25% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 48.24% |
| D250117C00110000 | 2024-03-06 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 36.13% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 61.57% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 63.84% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 80.96% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 59.33% |
| D250117P00025000 | 2024-04-04 3:13PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| D250117P00027500 | 2024-03-01 2:54PM EDT | 27.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 6 | 329 | 38.97% |
| D250117P00030000 | 2024-04-11 9:31AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| D250117P00032500 | 2024-04-09 11:03AM EDT | 32.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| D250117P00035000 | 2024-04-04 10:26AM EDT | 35.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| D250117P00037500 | 2024-04-19 2:40PM EDT | 37.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| D250117P00040000 | 2024-04-24 3:31PM EDT | 40.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| D250117P00042500 | 2024-04-24 3:22PM EDT | 42.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| D250117P00045000 | 2024-04-24 2:56PM EDT | 45.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| D250117P00047500 | 2024-04-24 3:31PM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| D250117P00050000 | 2024-04-24 3:36PM EDT | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| D250117P00052500 | 2024-04-24 3:45PM EDT | 52.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| D250117P00055000 | 2024-04-16 10:34AM EDT | 55.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00057500 | 2024-04-08 11:26AM EDT | 57.50 | 9.73 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| D250117P00060000 | 2024-04-23 2:58PM EDT | 60.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D250117P00062500 | 2023-10-17 2:43PM EDT | 62.50 | 21.10 | 16.10 | 16.40 | 0.00 | - | 1 | 42 | 50.72% |
| D250117P00065000 | 2024-02-23 3:41PM EDT | 65.00 | 18.08 | 14.60 | 19.50 | 0.00 | - | 1 | 3 | 57.79% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 49.55% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 58.12% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 25.83% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
