Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.460,62 +1,47 (+0,01%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:01PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D231020C00032500 | 2023-09-20 1:09PM EDT | 32.50 | 16.40 | 12.20 | 12.40 | 0.00 | - | - | 3 | 77.93% |
| D231020C00035000 | 2023-09-28 10:30AM EDT | 35.00 | 10.00 | 9.70 | 9.90 | 0.00 | - | 1 | 14 | 62.50% |
| D231020C00037500 | 2023-06-13 10:55AM EDT | 37.50 | 15.56 | 15.60 | 15.90 | 0.00 | - | 3 | 3 | 308.30% |
| D231020C00040000 | 2023-09-29 1:55PM EDT | 40.00 | 4.60 | 4.80 | 5.00 | -0.10 | -2.13% | 21 | 62 | 43.56% |
| D231020C00042500 | 2023-09-29 1:29PM EDT | 42.50 | 2.48 | 2.60 | 2.75 | -0.22 | -8.15% | 52 | 20 | 33.74% |
| D231020C00045000 | 2023-09-29 3:25PM EDT | 45.00 | 1.02 | 1.00 | 1.15 | +0.07 | +7.37% | 53 | 449 | 30.52% |
| D231020C00047500 | 2023-09-29 3:17PM EDT | 47.50 | 0.29 | 0.25 | 0.30 | +0.04 | +16.00% | 145 | 2,426 | 27.93% |
| D231020C00050000 | 2023-09-29 3:19PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 132 | 7,018 | 34.18% |
| D231020C00052500 | 2023-09-29 3:22PM EDT | 52.50 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 27 | 5,268 | 41.02% |
| D231020C00055000 | 2023-09-29 3:22PM EDT | 55.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 120 | 5,521 | 50.00% |
| D231020C00057500 | 2023-09-28 3:56PM EDT | 57.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 16 | 6,968 | 51.95% |
| D231020C00060000 | 2023-09-28 2:01PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 4,263 | 53.91% |
| D231020C00062500 | 2023-09-28 10:16AM EDT | 62.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 7 | 254 | 60.16% |
| D231020C00065000 | 2023-09-26 10:42AM EDT | 65.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 585 | 65.63% |
| D231020C00067500 | 2023-09-14 2:55PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 204 | 71.48% |
| D231020C00070000 | 2023-09-05 3:38PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 345 | 76.56% |
| D231020C00075000 | 2023-08-02 9:30AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 50.00% |
| D231020C00080000 | 2023-06-01 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 104.30% |
| D231020C00085000 | 2023-07-25 12:51PM EDT | 85.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 104.69% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D231020P00025000 | 2023-07-25 12:50PM EDT | 25.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 102.34% |
| D231020P00032500 | 2023-09-12 11:03AM EDT | 32.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 59.38% |
| D231020P00035000 | 2023-09-06 11:01AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 134 | 52.54% |
| D231020P00037500 | 2023-09-28 3:15PM EDT | 37.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 42 | 54 | 45.31% |
| D231020P00040000 | 2023-09-28 3:38PM EDT | 40.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 17 | 176 | 34.57% |
| D231020P00042500 | 2023-09-29 1:30PM EDT | 42.50 | 0.45 | 0.30 | 0.40 | -0.20 | -30.77% | 25 | 2,235 | 28.32% |
| D231020P00045000 | 2023-09-29 3:46PM EDT | 45.00 | 1.27 | 1.15 | 1.30 | -0.37 | -22.56% | 77 | 5,614 | 26.27% |
| D231020P00047500 | 2023-09-29 2:48PM EDT | 47.50 | 3.00 | 2.90 | 3.10 | -0.28 | -8.54% | 47 | 2,619 | 26.86% |
| D231020P00050000 | 2023-09-29 3:11PM EDT | 50.00 | 5.33 | 5.30 | 5.50 | -0.27 | -4.82% | 234 | 856 | 35.25% |
| D231020P00052500 | 2023-09-28 11:51AM EDT | 52.50 | 8.10 | 7.70 | 7.90 | +0.35 | +4.52% | 1 | 281 | 38.28% |
| D231020P00055000 | 2023-09-27 3:31PM EDT | 55.00 | 10.35 | 10.20 | 10.50 | +1.05 | +11.29% | 3 | 187 | 55.66% |
| D231020P00057500 | 2023-09-28 3:01PM EDT | 57.50 | 13.00 | 12.60 | 13.00 | 0.00 | - | 380 | 0 | 64.65% |
| D231020P00060000 | 2023-08-09 9:57AM EDT | 60.00 | 10.67 | 13.30 | 13.50 | 0.00 | - | 1 | 2 | 0.00% |
| D231020P00062500 | 2023-09-20 1:09PM EDT | 62.50 | 13.80 | 17.70 | 18.00 | 0.00 | - | 1 | 0 | 58.59% |
| D231020P00065000 | 2023-06-02 2:06PM EDT | 65.00 | 15.20 | 13.00 | 13.70 | 0.00 | - | 2 | 0 | 0.00% |
| D231020P00067500 | 2023-08-22 12:14PM EDT | 67.50 | 20.20 | 20.00 | 20.20 | 0.00 | - | - | 0 | 0.00% |
| D231020P00075000 | 2023-06-08 11:31AM EDT | 75.00 | 22.80 | 22.30 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
