Deutsche Märkte geschlossen

Dominion Energy, Inc. (D)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
47,75+0,36 (+0,76%)
Börsenschluss: 04:02PM EDT
47,59 -0,16 (-0,34%)
Nachbörse: 05:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D250117C000250002023-08-30 2:24PM EDT25.0024.2522.8023.200.00-2237.89%
D250117C000275002023-05-31 1:07PM EDT27.5022.4024.2024.900.00-1071.83%
D250117C000300002023-09-06 9:43AM EDT30.0016.7318.2018.500.00-11732.91%
D250117C000325002023-09-20 2:07PM EDT32.5016.8016.0016.300.00-11031.54%
D250117C000350002023-09-12 1:52PM EDT35.0014.0013.9014.200.00-17930.37%
D250117C000375002023-09-12 9:40AM EDT37.5011.6512.0012.300.00-12729.88%
D250117C000400002023-09-15 12:49PM EDT40.0011.0010.2010.500.00-14029.14%
D250117C000425002023-09-15 12:59PM EDT42.509.308.608.900.00-15228.70%
D250117C000450002023-09-22 11:40AM EDT45.007.037.107.30-0.47-6.27%15027.49%
D250117C000475002023-09-22 10:54AM EDT47.505.705.706.00-0.30-5.00%142327.00%
D250117C000500002023-09-22 10:38AM EDT50.004.504.604.80-0.10-2.17%4050326.23%
D250117C000525002023-09-21 9:47AM EDT52.503.603.603.80+0.20+5.88%133925.65%
D250117C000550002023-09-22 2:14PM EDT55.002.712.752.95-0.11-3.90%733225.07%
D250117C000575002023-09-21 9:46AM EDT57.502.052.102.250.00-11,10524.54%
D250117C000600002023-09-21 11:48AM EDT60.001.621.551.700.00-166024.11%
D250117C000625002023-09-19 12:36PM EDT62.501.301.151.300.00-6034823.95%
D250117C000650002023-09-21 11:48AM EDT65.000.920.850.950.00-144423.54%
D250117C000675002023-09-07 10:17AM EDT67.500.660.650.750.00-776823.76%
D250117C000700002023-09-21 9:56AM EDT70.000.470.450.600.00-160324.02%
D250117C000725002023-09-19 12:39PM EDT72.500.400.350.450.00-20025323.90%
D250117C000750002023-09-19 11:12AM EDT75.000.390.250.400.00-12058924.68%
D250117C000775002023-09-19 1:52PM EDT77.500.290.250.350.00-11,45225.32%
D250117C000800002023-09-19 11:21AM EDT80.000.200.200.550.00-230929.18%
D250117C000825002023-08-17 10:34AM EDT82.500.250.050.750.00-111132.64%
D250117C000850002023-09-21 9:30AM EDT85.000.410.050.750.00-116633.89%
D250117C000875002023-09-21 9:31AM EDT87.500.150.050.300.00-11,97029.15%
D250117C000900002023-07-24 10:42AM EDT90.000.100.000.400.00-120331.84%
D250117C000925002023-05-17 9:30AM EDT92.500.200.000.000.00-422512.50%
D250117C000950002023-08-17 12:00PM EDT95.000.050.000.150.00-10073828.76%
D250117C001000002023-07-18 1:22PM EDT100.000.150.000.550.00-1337.96%
D250117C001050002022-09-23 2:41PM EDT105.002.400.005.000.00-30557.03%
D250117C001100002022-12-13 2:29PM EDT110.000.300.005.000.00-2259.07%
D250117C001150002023-07-13 3:19PM EDT115.000.150.002.150.00-202958.52%
D250117C001200002023-07-13 12:28PM EDT120.000.100.002.150.00--151.09%
D250117C001250002022-09-26 10:08AM EDT125.001.040.005.000.00--164.53%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D250117P000250002023-09-18 11:50AM EDT25.000.440.400.550.00-112439.80%
D250117P000275002023-09-08 3:36PM EDT27.500.730.600.700.00-224637.09%
D250117P000300002023-09-12 2:39PM EDT30.000.860.800.950.00-2020635.33%
D250117P000325002023-09-20 12:53PM EDT32.501.051.101.250.00-35933.51%
D250117P000350002023-09-22 9:55AM EDT35.001.601.501.65+0.26+19.40%19932.00%
D250117P000375002023-09-19 3:23PM EDT37.501.991.952.150.00-124230.58%
D250117P000400002023-09-21 3:17PM EDT40.002.602.552.750.00-30069729.18%
D250117P000425002023-09-18 10:45AM EDT42.503.003.303.500.00-227127.94%
D250117P000450002023-09-22 2:53PM EDT45.004.304.204.40+0.35+8.86%142726.80%
D250117P000475002023-09-20 3:30PM EDT47.505.105.205.500.00-561,27125.87%
D250117P000500002023-09-22 3:32PM EDT50.006.496.406.70-0.21-3.13%553824.66%
D250117P000525002023-09-21 9:52AM EDT52.508.007.708.000.00-619723.12%
D250117P000550002023-09-06 11:41AM EDT55.0010.909.309.600.00-526122.16%
D250117P000575002023-09-06 3:56PM EDT57.5011.2111.0011.30-1.46-11.52%226720.78%
D250117P000600002023-09-20 11:13AM EDT60.0013.2013.0013.30+0.50+3.94%126120.15%
D250117P000625002023-02-23 4:53PM EDT62.509.6012.2012.900.00-1430.00%
D250117P000650002023-09-07 10:09AM EDT65.0018.9017.3017.800.00-1820.26%
D250117P000675002023-08-02 12:39PM EDT67.5015.8019.1020.100.00-16519.80%
D250117P000700002023-08-16 11:35AM EDT70.0022.1621.4022.100.00-110.00%
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%