Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
15.094,02 -56,01 (-0,37%) Euro Stoxx 50
4.144,00 -34,01 (-0,81%) Dow Jones 30
33.978,08 +28,68 (+0,08%) Gold
1.944,30 -1,30 (-0,07%) EUR/USD
1,0890 +0,0015 (+0,14%) BTC-EUR
21.285,02 -508,32 (-2,33%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00030000 | 2022-12-29 12:46PM EST | 30.00 | 32.09 | 32.00 | 33.20 | 0.00 | - | 5 | 5 | 36.55% |
| D250117C00032500 | 2023-01-23 1:53PM EST | 32.50 | 31.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| D250117C00035000 | 2022-12-23 2:57PM EST | 35.00 | 26.00 | 26.90 | 28.30 | 0.00 | - | 4 | 4 | 30.91% |
| D250117C00040000 | 2023-01-23 10:02AM EST | 40.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| D250117C00050000 | 2023-01-26 10:25AM EST | 50.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 0.00% |
| D250117C00055000 | 2022-11-21 11:05AM EST | 55.00 | 10.60 | 9.10 | 12.20 | 0.00 | - | 2 | 10 | 24.23% |
| D250117C00057500 | 2023-01-04 12:41PM EST | 57.50 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| D250117C00060000 | 2023-01-19 12:26PM EST | 60.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| D250117C00062500 | 2023-01-26 12:42PM EST | 62.50 | 7.37 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.03% |
| D250117C00065000 | 2023-01-25 11:51AM EST | 65.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| D250117C00067500 | 2023-01-06 3:02PM EST | 67.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 1.56% |
| D250117C00070000 | 2023-01-27 2:08PM EST | 70.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 1 | 508 | 1.56% |
| D250117C00072500 | 2023-01-26 10:23AM EST | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 3.13% |
| D250117C00075000 | 2023-01-27 2:35PM EST | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 3.13% |
| D250117C00077500 | 2023-01-24 12:41PM EST | 77.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 1,209 | 3.13% |
| D250117C00080000 | 2023-01-27 2:40PM EST | 80.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 3.13% |
| D250117C00082500 | 2023-01-26 1:35PM EST | 82.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| D250117C00085000 | 2022-12-29 2:09PM EST | 85.00 | 1.60 | 0.90 | 1.20 | 0.00 | - | 3 | 56 | 19.07% |
| D250117C00087500 | 2023-01-20 11:45AM EST | 87.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| D250117C00090000 | 2023-01-25 10:57AM EST | 90.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 133 | 6.25% |
| D250117C00092500 | 2022-12-29 1:37PM EST | 92.50 | 0.90 | 0.20 | 1.00 | 0.00 | - | 40 | 78 | 21.31% |
| D250117C00095000 | 2023-01-26 3:48PM EST | 95.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 286 | 6.25% |
| D250117C00100000 | 2022-10-18 2:43PM EST | 100.00 | 1.20 | 0.00 | 5.00 | 0.00 | - | - | 1 | 40.44% |
| D250117C00105000 | 2022-09-23 1:41PM EST | 105.00 | 2.40 | 0.00 | 5.00 | 0.00 | - | 30 | 5 | 42.57% |
| D250117C00110000 | 2022-12-13 1:29PM EST | 110.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 44.54% |
| D250117C00115000 | 2023-01-24 3:21PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 12.50% |
| D250117C00125000 | 2022-09-26 9:08AM EST | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 49.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00030000 | 2023-01-26 9:30AM EST | 30.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 12.50% |
| D250117P00032500 | 2022-12-22 9:30AM EST | 32.50 | 1.25 | 0.00 | 1.55 | 0.00 | - | - | 1 | 40.50% |
| D250117P00035000 | 2022-12-16 11:46AM EST | 35.00 | 1.45 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 53.17% |
| D250117P00037500 | 2022-12-29 11:54AM EST | 37.50 | 1.50 | 0.00 | 2.45 | 0.00 | - | 1 | 59 | 39.00% |
| D250117P00040000 | 2023-01-27 11:06AM EST | 40.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 6.25% |
| D250117P00042500 | 2022-11-18 10:29AM EST | 42.50 | 2.85 | 2.10 | 3.50 | 0.00 | - | 1 | 6 | 37.04% |
| D250117P00045000 | 2023-01-23 1:37PM EST | 45.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 6.25% |
| D250117P00047500 | 2022-12-22 12:01PM EST | 47.50 | 3.60 | 2.45 | 3.10 | 0.00 | - | 1 | 14 | 28.25% |
| D250117P00050000 | 2023-01-23 1:52PM EST | 50.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 3.13% |
| D250117P00052500 | 2023-01-26 1:46PM EST | 52.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| D250117P00055000 | 2023-01-20 11:11AM EST | 55.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 1.56% |
| D250117P00057500 | 2023-01-27 10:51AM EST | 57.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 1.56% |
| D250117P00060000 | 2023-01-25 3:20PM EST | 60.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.78% |
| D250117P00062500 | 2023-01-27 2:46PM EST | 62.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| D250117P00065000 | 2022-12-01 10:01AM EST | 65.00 | 10.06 | 8.40 | 10.80 | 0.00 | - | 1 | 11 | 26.72% |
| D250117P00067500 | 2022-11-15 3:56PM EST | 67.50 | 12.90 | 11.30 | 13.90 | 0.00 | - | 25 | 63 | 31.06% |
| D250117P00070000 | 2022-12-09 9:46AM EST | 70.00 | 14.35 | 10.90 | 13.10 | 0.00 | - | 1 | 88 | 23.94% |
| D250117P00072500 | 2022-10-21 11:17AM EST | 72.50 | 12.70 | 14.10 | 17.70 | 0.00 | - | 4 | 6 | 32.15% |
| D250117P00075000 | 2022-11-23 10:42AM EST | 75.00 | 16.47 | 15.00 | 18.40 | 0.00 | - | 3 | 26 | 28.91% |
| D250117P00080000 | 2022-11-07 10:24AM EST | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 33.64% |
