Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,0473%) BTC-EUR
21.707,33 -192,37 (-0,88%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240119C00040000 | 2021-10-20 12:26PM EST | 40.00 | 36.77 | 32.40 | 36.30 | 0.00 | - | 10 | 0 | 125.57% |
| D240119C00045000 | 2021-12-22 1:51PM EST | 45.00 | 33.00 | 32.20 | 34.90 | 0.00 | - | 2 | 7 | 132.06% |
| D240119C00050000 | 2021-11-10 6:55AM EST | 50.00 | 25.58 | 24.50 | 28.80 | 0.00 | - | - | 5 | 102.55% |
| D240119C00055000 | 2021-12-03 3:44PM EST | 55.00 | 19.10 | 22.40 | 25.90 | 0.00 | - | 19 | 19 | 98.96% |
| D240119C00060000 | 2022-07-29 8:44AM EST | 60.00 | 22.90 | 23.10 | 23.50 | 0.00 | - | 1 | 6 | 102.84% |
| D240119C00062500 | 2022-07-25 12:21PM EST | 62.50 | 18.06 | 21.00 | 21.50 | 0.00 | - | - | 1 | 96.75% |
| D240119C00065000 | 2022-08-10 11:17AM EST | 65.00 | 18.70 | 19.00 | 19.40 | +0.70 | +3.89% | 1 | 23 | 90.78% |
| D240119C00067500 | 2022-07-21 10:08AM EST | 67.50 | 12.70 | 17.10 | 17.60 | 0.00 | - | 2 | 14 | 85.79% |
| D240119C00070000 | 2022-07-20 10:33AM EST | 70.00 | 12.00 | 15.20 | 15.60 | 0.00 | - | 10 | 12 | 80.37% |
| D240119C00072500 | 2022-01-03 10:10AM EST | 72.50 | 10.50 | 9.80 | 11.80 | 0.00 | - | 2 | 12 | 63.64% |
| D240119C00075000 | 2022-07-28 12:14PM EST | 75.00 | 11.13 | 11.80 | 12.20 | 0.00 | - | 2 | 59 | 71.52% |
| D240119C00077500 | 2022-08-02 9:23AM EST | 77.50 | 11.40 | 10.20 | 10.70 | 0.00 | - | 47 | 176 | 67.55% |
| D240119C00080000 | 2022-08-11 9:43AM EST | 80.00 | 9.26 | 8.90 | 9.20 | -0.84 | -8.32% | 1 | 165 | 64.03% |
| D240119C00082500 | 2022-07-29 11:39AM EST | 82.50 | 7.81 | 7.50 | 7.80 | 0.00 | - | 2 | 62 | 60.28% |
| D240119C00085000 | 2022-08-03 9:55AM EST | 85.00 | 6.67 | 6.40 | 6.70 | 0.00 | - | 1 | 127 | 57.57% |
| D240119C00087500 | 2022-08-11 9:29AM EST | 87.50 | 5.37 | 5.30 | 5.60 | +2.07 | +62.73% | 5 | 53 | 54.57% |
| D240119C00090000 | 2022-08-08 9:30AM EST | 90.00 | 4.50 | 4.30 | 4.70 | 0.00 | - | 4 | 894 | 51.92% |
| D240119C00092500 | 2022-08-09 1:31PM EST | 92.50 | 3.84 | 3.50 | 3.90 | 0.00 | - | 1 | 20 | 50.67% |
| D240119C00095000 | 2022-08-03 2:54PM EST | 95.00 | 3.50 | 2.80 | 3.10 | 0.00 | - | 4 | 145 | 48.06% |
| D240119C00100000 | 2022-08-02 2:45PM EST | 100.00 | 2.15 | 1.75 | 2.05 | 0.00 | - | 2 | 53 | 44.73% |
| D240119C00105000 | 2022-08-04 9:22AM EST | 105.00 | 1.40 | 1.05 | 1.25 | 0.00 | - | 10 | 67 | 41.44% |
| D240119C00110000 | 2022-08-02 10:40AM EST | 110.00 | 0.90 | 0.60 | 0.85 | 0.00 | - | 10 | 137 | 40.03% |
| D240119C00115000 | 2022-07-18 8:30AM EST | 115.00 | 0.50 | 0.00 | 0.85 | 0.00 | - | 2 | 101 | 42.14% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D240119P00037500 | 2022-01-04 12:43PM EST | 37.50 | 0.80 | 0.65 | 1.20 | 0.00 | - | 1 | 6 | 42.11% |
| D240119P00040000 | 2022-07-20 9:42AM EST | 40.00 | 0.75 | 0.45 | 1.00 | 0.00 | - | 1 | 58 | 35.60% |
| D240119P00042500 | 2022-07-22 9:16AM EST | 42.50 | 0.90 | 0.70 | 1.10 | 0.00 | - | - | 4 | 32.47% |
| D240119P00045000 | 2022-07-29 8:31AM EST | 45.00 | 1.00 | 0.80 | 1.20 | 0.00 | - | - | 30 | 29.33% |
| D240119P00047500 | 2022-08-03 8:31AM EST | 47.50 | 1.00 | 0.80 | 1.35 | 0.00 | - | 2 | 3 | 26.54% |
| D240119P00050000 | 2022-08-03 8:31AM EST | 50.00 | 1.10 | 0.85 | 1.55 | 0.00 | - | - | 32 | 23.93% |
| D240119P00055000 | 2022-07-19 9:04AM EST | 55.00 | 1.90 | 1.20 | 1.90 | 0.00 | - | 2 | 12 | 17.76% |
| D240119P00060000 | 2022-08-09 12:25PM EST | 60.00 | 2.00 | 1.95 | 2.15 | 0.00 | - | 1 | 112 | 9.69% |
| D240119P00062500 | 2022-08-01 9:54AM EST | 62.50 | 2.55 | 2.30 | 2.50 | 0.00 | - | - | 4 | 4.19% |
| D240119P00065000 | 2022-07-06 12:27PM EST | 65.00 | 3.61 | 1.00 | 4.60 | 0.00 | - | 1 | 21 | 0.00% |
| D240119P00067500 | 2022-08-11 11:33AM EST | 67.50 | 3.20 | 3.20 | 3.40 | -0.92 | -22.33% | 1 | 16 | 0.00% |
| D240119P00070000 | 2022-07-29 12:03PM EST | 70.00 | 3.97 | 3.70 | 4.00 | 0.00 | - | 1 | 169 | 0.00% |
| D240119P00072500 | 2022-07-20 10:40AM EST | 72.50 | 6.08 | 4.30 | 4.60 | 0.00 | - | 1 | 9 | 0.00% |
| D240119P00075000 | 2022-08-09 9:08AM EST | 75.00 | 5.00 | 5.10 | 5.60 | 0.00 | - | 22 | 114 | 0.00% |
| D240119P00077500 | 2022-07-25 10:28AM EST | 77.50 | 7.50 | 5.90 | 6.20 | 0.00 | - | 20 | 29 | 0.00% |
| D240119P00082500 | 2022-08-11 12:55PM EST | 82.50 | 8.00 | 7.90 | 8.30 | -2.81 | -25.99% | 24 | 2 | 0.00% |
| D240119P00085000 | 2022-08-04 10:30AM EST | 85.00 | 8.70 | 9.10 | 9.50 | 0.00 | - | 1 | 6 | 0.00% |
| D240119P00090000 | 2021-10-21 9:30AM EST | 90.00 | 20.10 | 21.30 | 22.80 | 0.00 | - | - | 1 | 0.00% |
| D240119P00115000 | 2021-12-30 2:33PM EST | 115.00 | 39.78 | 36.50 | 41.50 | 0.00 | - | 2 | 3 | 0.00% |
