Deutsche Märkte geschlossen
DAX
15.542,98 +70,38 (+0,45%) Euro Stoxx 50
4.188,81 +33,08 (+0,80%) Dow Jones 30
35.677,02 +73,94 (+0,21%) Gold
1.793,10 +11,20 (+0,63%) EUR/USD
1,1648 +0,0018 (+0,1514%) BTC-EUR
52.208,34 -1.869,11 (-3,46%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
77,290,00 (0,00%)
Börsenschluss: 4:02PM EDT
77,00 -0,29 (-0,38%)
Nachbörse: 05:58PM EDT
Nachbörse: 05:58PM EDT
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D220121C00032500 | 2021-06-02 3:12PM EDT | 32.50 | 43.96 | 39.90 | 43.90 | 0.00 | - | 10 | 1 | 0.00% |
| D220121C00035000 | 2021-03-16 10:08AM EDT | 35.00 | 39.50 | 40.50 | 45.00 | 0.00 | - | 1 | 0 | 93.85% |
| D220121C00037500 | 2021-06-02 3:47PM EDT | 37.50 | 38.58 | 34.70 | 39.10 | 0.00 | - | 22 | 0 | 0.00% |
| D220121C00040000 | 2020-09-02 3:05PM EDT | 40.00 | 39.80 | 39.30 | 40.70 | 0.00 | - | 14 | 5 | 127.42% |
| D220121C00042500 | 2020-09-14 2:11PM EDT | 42.50 | 38.16 | 38.50 | 39.50 | 0.00 | - | 5 | 0 | 139.31% |
| D220121C00045000 | 2020-07-09 4:59PM EDT | 45.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| D220121C00047500 | 2020-12-15 10:54AM EDT | 47.50 | 27.60 | 23.30 | 24.30 | 0.00 | - | 1 | 0 | 0.00% |
| D220121C00050000 | 2021-02-19 3:10PM EDT | 50.00 | 21.46 | 21.00 | 26.00 | 0.00 | - | 2 | 0 | 0.00% |
| D220121C00052500 | 2021-06-02 3:47PM EDT | 52.50 | 23.58 | 21.10 | 22.20 | 0.00 | - | 8 | 0 | 0.00% |
| D220121C00055000 | 2021-06-02 3:47PM EDT | 55.00 | 21.09 | 18.80 | 20.30 | 0.00 | - | 6 | 0 | 0.00% |
| D220121C00057500 | 2020-11-06 3:43PM EDT | 57.50 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D220121C00060000 | 2020-09-25 1:57PM EDT | 60.00 | 18.27 | 20.80 | 22.90 | 0.00 | - | 3 | 30 | 81.98% |
| D220121C00062500 | 2021-05-28 12:57PM EDT | 62.50 | 13.50 | 11.90 | 12.40 | 0.00 | - | 16 | 49 | 0.00% |
| D220121C00065000 | 2021-06-14 12:10PM EDT | 65.00 | 13.40 | 9.90 | 10.20 | 0.00 | - | 15 | 230 | 0.00% |
| D220121C00067500 | 2021-06-11 1:35PM EDT | 67.50 | 8.10 | 8.00 | 8.30 | -0.40 | -4.71% | 2 | 61 | 0.00% |
| D220121C00070000 | 2020-10-05 2:39PM EDT | 70.00 | 13.88 | 14.60 | 15.90 | 0.00 | - | 1 | 348 | 76.66% |
| D220121C00072500 | 2021-06-18 2:47PM EDT | 72.50 | 5.70 | 4.30 | 4.70 | 0.00 | - | 2 | 291 | 0.00% |
| D220121C00075000 | 2021-06-24 11:33AM EDT | 75.00 | 3.20 | 3.10 | 3.30 | -0.20 | -5.88% | 21 | 808 | 12.75% |
| D220121C00077500 | 2021-06-23 12:36PM EDT | 77.50 | 2.39 | 2.05 | 2.25 | 0.00 | - | 16 | 722 | 15.19% |
| D220121C00080000 | 2021-06-24 11:25AM EDT | 80.00 | 1.40 | 1.25 | 1.45 | -0.12 | -7.89% | 6 | 1,224 | 16.39% |
| D220121C00082500 | 2021-06-23 11:47AM EDT | 82.50 | 0.95 | 0.80 | 0.90 | +0.02 | +2.15% | 1 | 1,483 | 17.24% |
| D220121C00085000 | 2021-06-24 10:58AM EDT | 85.00 | 0.56 | 0.45 | 0.55 | +0.04 | +7.69% | 3 | 1,594 | 17.97% |
| D220121C00087500 | 2021-06-24 10:41AM EDT | 87.50 | 0.32 | 0.30 | 0.35 | -0.01 | -3.03% | 1 | 369 | 18.90% |
| D220121C00090000 | 2020-11-10 3:46PM EDT | 90.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| D220121C00092500 | 2021-06-24 10:58AM EDT | 92.50 | 0.19 | 0.15 | 0.25 | 0.00 | - | 2 | 465 | 22.97% |
| D220121C00095000 | 2020-11-05 1:03PM EDT | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| D220121C00100000 | 2020-11-09 11:59AM EDT | 100.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| D220121C00105000 | 2020-11-10 3:46PM EDT | 105.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| D220121C00110000 | 2021-06-16 11:54AM EDT | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 394 | 35.65% |
| D220121C00115000 | 2020-11-04 3:44PM EDT | 115.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D220121C00120000 | 2021-06-07 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 259 | 36.72% |
| D220121C00125000 | 2021-04-23 11:34AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,309 | 39.65% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D220121P00032500 | 2021-01-11 4:43PM EDT | 32.50 | 0.21 | 0.05 | 0.25 | 0.00 | - | 2 | 11 | 83.79% |
| D220121P00035000 | 2021-03-12 4:38PM EDT | 35.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 8 | 16 | 72.66% |
| D220121P00037500 | 2020-10-21 2:31PM EDT | 37.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| D220121P00040000 | 2021-05-05 2:53PM EDT | 40.00 | 0.13 | 0.00 | 0.35 | 0.00 | - | 1 | 0 | 66.99% |
| D220121P00042500 | 2021-03-29 12:16PM EDT | 42.50 | 0.25 | 0.05 | 0.35 | 0.00 | - | 4 | 29 | 62.79% |
| D220121P00045000 | 2021-06-18 1:06PM EDT | 45.00 | 0.12 | 0.05 | 0.25 | 0.00 | - | 2 | 100 | 54.79% |
| D220121P00047500 | 2021-03-08 12:17PM EDT | 47.50 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 32 | 98.19% |
| D220121P00050000 | 2021-05-10 11:08AM EDT | 50.00 | 0.28 | 0.00 | 0.40 | 0.00 | - | 1 | 159 | 54.49% |
| D220121P00052500 | 2021-05-10 9:56AM EDT | 52.50 | 0.40 | 0.30 | 0.50 | 0.00 | - | 2 | 232 | 51.86% |
| D220121P00055000 | 2020-10-26 12:38PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| D220121P00057500 | 2021-06-24 10:58AM EDT | 57.50 | 0.60 | 0.55 | 0.70 | -0.05 | -7.69% | 2 | 1,213 | 45.56% |
| D220121P00060000 | 2021-06-23 3:51PM EDT | 60.00 | 0.80 | 0.75 | 0.90 | 0.00 | - | 1 | 1,663 | 43.46% |
| D220121P00062500 | 2021-06-23 12:12PM EDT | 62.50 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 1 | 836 | 41.99% |
| D220121P00065000 | 2021-06-24 10:58AM EDT | 65.00 | 1.52 | 1.50 | 1.60 | +0.09 | +6.29% | 2 | 2,925 | 40.75% |
| D220121P00067500 | 2021-06-23 1:57PM EDT | 67.50 | 1.95 | 2.00 | 2.20 | 0.00 | - | 2 | 1,794 | 40.37% |
| D220121P00070000 | 2021-06-23 3:15PM EDT | 70.00 | 2.67 | 2.75 | 2.90 | 0.00 | - | 174 | 2,928 | 39.66% |
| D220121P00072500 | 2021-06-21 3:38PM EDT | 72.50 | 3.70 | 3.70 | 3.90 | 0.00 | - | 5 | 1,095 | 40.04% |
| D220121P00075000 | 2021-06-23 1:36PM EDT | 75.00 | 4.85 | 4.80 | 5.20 | +0.10 | +2.11% | 1 | 1,881 | 41.25% |
| D220121P00077500 | 2021-06-18 12:26PM EDT | 77.50 | 5.70 | 6.40 | 6.70 | 0.00 | - | 42 | 553 | 42.63% |
| D220121P00080000 | 2021-06-17 10:31AM EDT | 80.00 | 6.60 | 8.10 | 8.40 | 0.00 | - | 17 | 1,045 | 44.30% |
| D220121P00082500 | 2021-06-16 11:33AM EDT | 82.50 | 7.62 | 10.10 | 10.40 | 0.00 | - | 1 | 403 | 47.06% |
| D220121P00085000 | 2021-06-22 10:21AM EDT | 85.00 | 10.50 | 12.20 | 12.50 | 0.00 | - | 2 | 66 | 49.81% |
| D220121P00087500 | 2021-04-20 11:19AM EDT | 87.50 | 10.87 | 12.60 | 14.30 | 0.00 | - | 1 | 138 | 49.92% |
| D220121P00090000 | 2020-11-05 1:03PM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| D220121P00092500 | 2020-07-10 9:47AM EDT | 92.50 | 24.50 | 18.60 | 20.00 | 0.00 | - | 4 | 4 | 58.55% |
| D220121P00095000 | 2020-07-20 1:29PM EDT | 95.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| D220121P00100000 | 2020-07-16 9:39AM EDT | 100.00 | 29.00 | 26.00 | 27.40 | 0.00 | - | 1 | 123 | 68.91% |
| D220121P00105000 | 2020-07-13 9:55AM EDT | 105.00 | 35.80 | 30.20 | 31.50 | 0.00 | - | 2 | 101 | 68.56% |
| D220121P00110000 | 2020-07-20 10:13AM EDT | 110.00 | 36.20 | 34.50 | 37.90 | 0.00 | - | 2 | 26 | 77.31% |
| D220121P00115000 | 2020-07-22 1:40PM EDT | 115.00 | 39.90 | 39.20 | 41.90 | 0.00 | - | 2 | 31 | 76.98% |
| D220121P00120000 | 2020-07-21 10:19AM EDT | 120.00 | 45.70 | 44.40 | 47.70 | 0.00 | - | 84 | 180 | 86.45% |
| D220121P00125000 | 2021-01-12 11:56AM EDT | 125.00 | 54.99 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
