Deutsche Märkte geschlossen

Dominion Energy, Inc. (D)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
48,91-0,11 (-0,22%)
Börsenschluss: 04:00PM EDT
49,11 +0,20 (+0,41%)
Nachbörse: 07:53PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D250117C000200002023-12-05 1:00PM EDT20.0026.0226.8031.300.00-2352.54%
D250117C000225002023-12-04 10:30AM EDT22.5023.580.000.000.00-110.00%
D250117C000250002024-04-01 2:25PM EDT25.0023.9621.5026.000.00-2379.47%
D250117C000275002023-05-31 1:07PM EDT27.5022.4024.2024.900.00-1083.13%
D250117C000300002024-03-20 2:40PM EDT30.0018.3917.6021.300.00-7555465.94%
D250117C000325002024-03-01 4:07PM EDT32.5012.9715.1018.200.00-11851.83%
D250117C000350002024-04-12 1:19PM EDT35.0014.0013.2014.50-0.50-3.45%416731.03%
D250117C000375002024-04-08 12:47PM EDT37.5012.2011.0013.600.00-115442.36%
D250117C000400002024-04-12 12:24PM EDT40.0010.007.9010.30+0.08+0.81%228729.21%
D250117C000425002024-04-10 10:05AM EDT42.507.706.008.400.00-116028.19%
D250117C000450002024-04-12 2:02PM EDT45.006.365.006.60-0.18-2.75%178726.70%
D250117C000475002024-04-12 1:17PM EDT47.504.804.905.10-0.31-6.07%1258225.93%
D250117C000500002024-04-12 2:20PM EDT50.003.703.603.80-0.20-5.13%611,27425.06%
D250117C000525002024-04-11 2:19PM EDT52.502.652.602.800.00-134,12124.67%
D250117C000550002024-04-12 1:05PM EDT55.001.841.852.00-0.06-3.16%175,36224.24%
D250117C000575002024-04-12 10:14AM EDT57.501.251.251.400.00-3542,44123.93%
D250117C000600002024-04-12 2:26PM EDT60.000.950.850.95+0.23+31.94%22,23023.60%
D250117C000625002024-04-12 9:53AM EDT62.500.580.550.70-0.07-10.77%153624.05%
D250117C000650002024-04-10 9:40AM EDT65.000.320.350.500.00-352724.24%
D250117C000675002024-04-12 1:48PM EDT67.500.260.250.35-0.04-13.33%134224.37%
D250117C000700002024-04-09 9:44AM EDT70.000.200.150.250.00-989124.59%
D250117C000725002024-03-21 9:43AM EDT72.500.190.050.750.00-125733.81%
D250117C000750002024-04-03 10:10AM EDT75.000.120.000.450.00-779931.74%
D250117C000775002024-03-11 3:12PM EDT77.500.080.000.000.00-31,52412.50%
D250117C000800002024-04-02 9:30AM EDT80.000.150.000.150.00-186528.71%
D250117C000825002024-02-15 10:30AM EDT82.500.050.000.500.00-111237.67%
D250117C000850002024-04-09 1:21PM EDT85.000.350.000.500.00-316339.23%
D250117C000875002024-04-01 10:25AM EDT87.500.050.000.200.00-102,57234.42%
D250117C000900002024-03-05 11:03AM EDT90.000.050.000.150.00-620534.13%
D250117C000925002024-04-01 10:25AM EDT92.500.050.000.750.00-1023547.49%
D250117C000950002024-01-25 10:30AM EDT95.000.050.000.100.00-274034.47%
D250117C001000002024-02-07 2:51PM EDT100.000.070.000.100.00-13136.62%
D250117C001050002024-01-25 10:30AM EDT105.000.050.000.500.00-2749.90%
D250117C001100002024-03-06 2:16PM EDT110.000.010.000.050.00-1237.31%
D250117C001150002023-07-13 3:19PM EDT115.000.150.002.150.00-202963.28%
D250117C001200002023-07-13 12:28PM EDT120.000.100.002.150.00--165.45%
D250117C001250002022-09-26 10:08AM EDT125.001.040.005.000.00--182.80%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D250117P000225002024-01-18 11:15AM EDT22.500.150.000.750.00-3010655.66%
D250117P000250002024-04-04 3:13PM EDT25.000.170.000.350.00-220848.34%
D250117P000275002024-03-01 2:54PM EDT27.500.350.000.150.00-632935.84%
D250117P000300002024-04-11 9:31AM EDT30.000.300.050.750.00-343444.68%
D250117P000325002024-04-09 11:03AM EDT32.500.340.300.400.00-201,16832.86%
D250117P000350002024-04-04 10:26AM EDT35.000.600.500.600.00-1529431.23%
D250117P000375002024-04-09 3:50PM EDT37.500.750.800.900.00-544029.86%
D250117P000400002024-04-11 1:56PM EDT40.001.201.201.300.00-51,51028.44%
D250117P000425002024-04-11 9:30AM EDT42.501.781.751.900.00-582327.54%
D250117P000450002024-04-12 10:03AM EDT45.002.452.552.70-0.25-9.26%501,14326.78%
D250117P000475002024-04-12 12:44PM EDT47.503.603.503.60+0.10+2.86%61,81425.40%
D250117P000500002024-04-12 2:36PM EDT50.004.904.704.90+0.10+2.08%3562525.14%
D250117P000525002024-04-12 2:23PM EDT52.506.306.106.30+0.32+5.35%1520724.16%
D250117P000550002024-03-28 10:02AM EDT55.007.905.808.000.00-146123.68%
D250117P000575002024-04-08 11:26AM EDT57.509.737.709.900.00-4132223.30%
D250117P000600002024-04-10 10:13AM EDT60.0012.0011.7012.000.00-329423.29%
D250117P000625002023-10-17 2:43PM EDT62.5021.1016.1016.400.00-14240.47%
D250117P000650002024-02-23 3:41PM EDT65.0018.0814.6019.500.00-1347.56%
D250117P000675002023-08-02 12:39PM EDT67.5015.8019.1020.100.00-16536.66%
D250117P000700002023-12-07 3:53PM EDT70.0022.5518.5023.500.00-1146.24%
D250117P000725002023-06-01 3:28PM EDT72.5023.5020.2021.600.00-100.00%
D250117P000750002023-06-29 2:57PM EDT75.0023.0021.2022.400.00-300.00%
D250117P000800002022-11-07 11:24AM EDT80.0018.0020.1023.800.00-5350.00%