Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.921,74 +26,96 (+0,11%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00025000 | 2023-08-30 2:24PM EDT | 25.00 | 24.25 | 22.80 | 23.20 | 0.00 | - | 2 | 2 | 37.89% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 71.83% |
| D250117C00030000 | 2023-09-06 9:43AM EDT | 30.00 | 16.73 | 18.20 | 18.50 | 0.00 | - | 1 | 17 | 32.91% |
| D250117C00032500 | 2023-09-20 2:07PM EDT | 32.50 | 16.80 | 16.00 | 16.30 | 0.00 | - | 1 | 10 | 31.54% |
| D250117C00035000 | 2023-09-12 1:52PM EDT | 35.00 | 14.00 | 13.90 | 14.20 | 0.00 | - | 1 | 79 | 30.37% |
| D250117C00037500 | 2023-09-12 9:40AM EDT | 37.50 | 11.65 | 12.00 | 12.30 | 0.00 | - | 1 | 27 | 29.88% |
| D250117C00040000 | 2023-09-15 12:49PM EDT | 40.00 | 11.00 | 10.20 | 10.50 | 0.00 | - | 1 | 40 | 29.14% |
| D250117C00042500 | 2023-09-15 12:59PM EDT | 42.50 | 9.30 | 8.60 | 8.90 | 0.00 | - | 1 | 52 | 28.70% |
| D250117C00045000 | 2023-09-22 11:40AM EDT | 45.00 | 7.03 | 7.10 | 7.30 | -0.47 | -6.27% | 1 | 50 | 27.49% |
| D250117C00047500 | 2023-09-22 10:54AM EDT | 47.50 | 5.70 | 5.70 | 6.00 | -0.30 | -5.00% | 1 | 423 | 27.00% |
| D250117C00050000 | 2023-09-22 10:38AM EDT | 50.00 | 4.50 | 4.60 | 4.80 | -0.10 | -2.17% | 40 | 503 | 26.23% |
| D250117C00052500 | 2023-09-21 9:47AM EDT | 52.50 | 3.60 | 3.60 | 3.80 | +0.20 | +5.88% | 1 | 339 | 25.65% |
| D250117C00055000 | 2023-09-22 2:14PM EDT | 55.00 | 2.71 | 2.75 | 2.95 | -0.11 | -3.90% | 7 | 332 | 25.07% |
| D250117C00057500 | 2023-09-21 9:46AM EDT | 57.50 | 2.05 | 2.10 | 2.25 | 0.00 | - | 1 | 1,105 | 24.54% |
| D250117C00060000 | 2023-09-21 11:48AM EDT | 60.00 | 1.62 | 1.55 | 1.70 | 0.00 | - | 1 | 660 | 24.11% |
| D250117C00062500 | 2023-09-19 12:36PM EDT | 62.50 | 1.30 | 1.15 | 1.30 | 0.00 | - | 60 | 348 | 23.95% |
| D250117C00065000 | 2023-09-21 11:48AM EDT | 65.00 | 0.92 | 0.85 | 0.95 | 0.00 | - | 1 | 444 | 23.54% |
| D250117C00067500 | 2023-09-07 10:17AM EDT | 67.50 | 0.66 | 0.65 | 0.75 | 0.00 | - | 7 | 768 | 23.76% |
| D250117C00070000 | 2023-09-21 9:56AM EDT | 70.00 | 0.47 | 0.45 | 0.60 | 0.00 | - | 1 | 603 | 24.02% |
| D250117C00072500 | 2023-09-19 12:39PM EDT | 72.50 | 0.40 | 0.35 | 0.45 | 0.00 | - | 200 | 253 | 23.90% |
| D250117C00075000 | 2023-09-19 11:12AM EDT | 75.00 | 0.39 | 0.25 | 0.40 | 0.00 | - | 120 | 589 | 24.68% |
| D250117C00077500 | 2023-09-19 1:52PM EDT | 77.50 | 0.29 | 0.25 | 0.35 | 0.00 | - | 1 | 1,452 | 25.32% |
| D250117C00080000 | 2023-09-19 11:21AM EDT | 80.00 | 0.20 | 0.20 | 0.55 | 0.00 | - | 2 | 309 | 29.18% |
| D250117C00082500 | 2023-08-17 10:34AM EDT | 82.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 111 | 32.64% |
| D250117C00085000 | 2023-09-21 9:30AM EDT | 85.00 | 0.41 | 0.05 | 0.75 | 0.00 | - | 1 | 166 | 33.89% |
| D250117C00087500 | 2023-09-21 9:31AM EDT | 87.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 1,970 | 29.15% |
| D250117C00090000 | 2023-07-24 10:42AM EDT | 90.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 203 | 31.84% |
| D250117C00092500 | 2023-05-17 9:30AM EDT | 92.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 225 | 12.50% |
| D250117C00095000 | 2023-08-17 12:00PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 100 | 738 | 28.76% |
| D250117C00100000 | 2023-07-18 1:22PM EDT | 100.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 37.96% |
| D250117C00105000 | 2022-09-23 2:41PM EDT | 105.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 30 | 5 | 57.03% |
| D250117C00110000 | 2022-12-13 2:29PM EDT | 110.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 59.07% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 58.52% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 51.09% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 64.53% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00025000 | 2023-09-18 11:50AM EDT | 25.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 1 | 124 | 39.80% |
| D250117P00027500 | 2023-09-08 3:36PM EDT | 27.50 | 0.73 | 0.60 | 0.70 | 0.00 | - | 2 | 246 | 37.09% |
| D250117P00030000 | 2023-09-12 2:39PM EDT | 30.00 | 0.86 | 0.80 | 0.95 | 0.00 | - | 20 | 206 | 35.33% |
| D250117P00032500 | 2023-09-20 12:53PM EDT | 32.50 | 1.05 | 1.10 | 1.25 | 0.00 | - | 3 | 59 | 33.51% |
| D250117P00035000 | 2023-09-22 9:55AM EDT | 35.00 | 1.60 | 1.50 | 1.65 | +0.26 | +19.40% | 1 | 99 | 32.00% |
| D250117P00037500 | 2023-09-19 3:23PM EDT | 37.50 | 1.99 | 1.95 | 2.15 | 0.00 | - | 1 | 242 | 30.58% |
| D250117P00040000 | 2023-09-21 3:17PM EDT | 40.00 | 2.60 | 2.55 | 2.75 | 0.00 | - | 300 | 697 | 29.18% |
| D250117P00042500 | 2023-09-18 10:45AM EDT | 42.50 | 3.00 | 3.30 | 3.50 | 0.00 | - | 2 | 271 | 27.94% |
| D250117P00045000 | 2023-09-22 2:53PM EDT | 45.00 | 4.30 | 4.20 | 4.40 | +0.35 | +8.86% | 1 | 427 | 26.80% |
| D250117P00047500 | 2023-09-20 3:30PM EDT | 47.50 | 5.10 | 5.20 | 5.50 | 0.00 | - | 56 | 1,271 | 25.87% |
| D250117P00050000 | 2023-09-22 3:32PM EDT | 50.00 | 6.49 | 6.40 | 6.70 | -0.21 | -3.13% | 5 | 538 | 24.66% |
| D250117P00052500 | 2023-09-21 9:52AM EDT | 52.50 | 8.00 | 7.70 | 8.00 | 0.00 | - | 6 | 197 | 23.12% |
| D250117P00055000 | 2023-09-06 11:41AM EDT | 55.00 | 10.90 | 9.30 | 9.60 | 0.00 | - | 5 | 261 | 22.16% |
| D250117P00057500 | 2023-09-06 3:56PM EDT | 57.50 | 11.21 | 11.00 | 11.30 | -1.46 | -11.52% | 2 | 267 | 20.78% |
| D250117P00060000 | 2023-09-20 11:13AM EDT | 60.00 | 13.20 | 13.00 | 13.30 | +0.50 | +3.94% | 1 | 261 | 20.15% |
| D250117P00062500 | 2023-02-23 4:53PM EDT | 62.50 | 9.60 | 12.20 | 12.90 | 0.00 | - | 1 | 43 | 0.00% |
| D250117P00065000 | 2023-09-07 10:09AM EDT | 65.00 | 18.90 | 17.30 | 17.80 | 0.00 | - | 1 | 8 | 20.26% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 19.80% |
| D250117P00070000 | 2023-08-16 11:35AM EDT | 70.00 | 22.16 | 21.40 | 22.10 | 0.00 | - | 1 | 1 | 0.00% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| 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% |
