Deutsche Märkte geschlossen

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
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D220121C000325002021-06-02 3:12PM EDT32.5043.9639.9043.900.00-1010.00%
D220121C000350002021-03-16 10:08AM EDT35.0039.5040.5045.000.00-1093.85%
D220121C000375002021-06-02 3:47PM EDT37.5038.5834.7039.100.00-2200.00%
D220121C000400002020-09-02 3:05PM EDT40.0039.8039.3040.700.00-145127.42%
D220121C000425002020-09-14 2:11PM EDT42.5038.1638.5039.500.00-50139.31%
D220121C000450002020-07-09 4:59PM EDT45.0042.000.000.000.00-500.00%
D220121C000475002020-12-15 10:54AM EDT47.5027.6023.3024.300.00-100.00%
D220121C000500002021-02-19 3:10PM EDT50.0021.4621.0026.000.00-200.00%
D220121C000525002021-06-02 3:47PM EDT52.5023.5821.1022.200.00-800.00%
D220121C000550002021-06-02 3:47PM EDT55.0021.0918.8020.300.00-600.00%
D220121C000575002020-11-06 3:43PM EDT57.5026.990.000.000.00-100.00%
D220121C000600002020-09-25 1:57PM EDT60.0018.2720.8022.900.00-33081.98%
D220121C000625002021-05-28 12:57PM EDT62.5013.5011.9012.400.00-16490.00%
D220121C000650002021-06-14 12:10PM EDT65.0013.409.9010.200.00-152300.00%
D220121C000675002021-06-11 1:35PM EDT67.508.108.008.30-0.40-4.71%2610.00%
D220121C000700002020-10-05 2:39PM EDT70.0013.8814.6015.900.00-134876.66%
D220121C000725002021-06-18 2:47PM EDT72.505.704.304.700.00-22910.00%
D220121C000750002021-06-24 11:33AM EDT75.003.203.103.30-0.20-5.88%2180812.75%
D220121C000775002021-06-23 12:36PM EDT77.502.392.052.250.00-1672215.19%
D220121C000800002021-06-24 11:25AM EDT80.001.401.251.45-0.12-7.89%61,22416.39%
D220121C000825002021-06-23 11:47AM EDT82.500.950.800.90+0.02+2.15%11,48317.24%
D220121C000850002021-06-24 10:58AM EDT85.000.560.450.55+0.04+7.69%31,59417.97%
D220121C000875002021-06-24 10:41AM EDT87.500.320.300.35-0.01-3.03%136918.90%
D220121C000900002020-11-10 3:46PM EDT90.005.300.000.000.00-406.25%
D220121C000925002021-06-24 10:58AM EDT92.500.190.150.250.00-246522.97%
D220121C000950002020-11-05 1:03PM EDT95.003.100.000.000.00-10012.50%
D220121C001000002020-11-09 11:59AM EDT100.002.200.000.000.00-6012.50%
D220121C001050002020-11-10 3:46PM EDT105.001.550.000.000.00-16012.50%
D220121C001100002021-06-16 11:54AM EDT110.000.050.000.150.00-139435.65%
D220121C001150002020-11-04 3:44PM EDT115.000.550.000.000.00-1012.50%
D220121C001200002021-06-07 9:30AM EDT120.000.050.000.050.00-325936.72%
D220121C001250002021-04-23 11:34AM EDT125.000.050.000.050.00-11,30939.65%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
D220121P000325002021-01-11 4:43PM EDT32.500.210.050.250.00-21183.79%
D220121P000350002021-03-12 4:38PM EDT35.000.130.000.200.00-81672.66%
D220121P000375002020-10-21 2:31PM EDT37.500.400.000.000.00-2025.00%
D220121P000400002021-05-05 2:53PM EDT40.000.130.000.350.00-1066.99%
D220121P000425002021-03-29 12:16PM EDT42.500.250.050.350.00-42962.79%
D220121P000450002021-06-18 1:06PM EDT45.000.120.050.250.00-210054.79%
D220121P000475002021-03-08 12:17PM EDT47.500.850.005.000.00-13298.19%
D220121P000500002021-05-10 11:08AM EDT50.000.280.000.400.00-115954.49%
D220121P000525002021-05-10 9:56AM EDT52.500.400.300.500.00-223251.86%
D220121P000550002020-10-26 12:38PM EDT55.001.800.000.000.00-9012.50%
D220121P000575002021-06-24 10:58AM EDT57.500.600.550.70-0.05-7.69%21,21345.56%
D220121P000600002021-06-23 3:51PM EDT60.000.800.750.900.00-11,66343.46%
D220121P000625002021-06-23 12:12PM EDT62.501.151.051.20+0.05+4.55%183641.99%
D220121P000650002021-06-24 10:58AM EDT65.001.521.501.60+0.09+6.29%22,92540.75%
D220121P000675002021-06-23 1:57PM EDT67.501.952.002.200.00-21,79440.37%
D220121P000700002021-06-23 3:15PM EDT70.002.672.752.900.00-1742,92839.66%
D220121P000725002021-06-21 3:38PM EDT72.503.703.703.900.00-51,09540.04%
D220121P000750002021-06-23 1:36PM EDT75.004.854.805.20+0.10+2.11%11,88141.25%
D220121P000775002021-06-18 12:26PM EDT77.505.706.406.700.00-4255342.63%
D220121P000800002021-06-17 10:31AM EDT80.006.608.108.400.00-171,04544.30%
D220121P000825002021-06-16 11:33AM EDT82.507.6210.1010.400.00-140347.06%
D220121P000850002021-06-22 10:21AM EDT85.0010.5012.2012.500.00-26649.81%
D220121P000875002021-04-20 11:19AM EDT87.5010.8712.6014.300.00-113849.92%
D220121P000900002020-11-05 1:03PM EDT90.0013.800.000.000.00-1000.00%
D220121P000925002020-07-10 9:47AM EDT92.5024.5018.6020.000.00-4458.55%
D220121P000950002020-07-20 1:29PM EDT95.0024.000.000.000.00-200.00%
D220121P001000002020-07-16 9:39AM EDT100.0029.0026.0027.400.00-112368.91%
D220121P001050002020-07-13 9:55AM EDT105.0035.8030.2031.500.00-210168.56%
D220121P001100002020-07-20 10:13AM EDT110.0036.2034.5037.900.00-22677.31%
D220121P001150002020-07-22 1:40PM EDT115.0039.9039.2041.900.00-23176.98%
D220121P001200002020-07-21 10:19AM EDT120.0045.7044.4047.700.00-8418086.45%
D220121P001250002021-01-12 11:56AM EDT125.0054.990.000.000.00-25180.00%