D - Dominion Energy, Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230616C00040000 | 2023-05-23 9:43AM EDT | 40.00 | 12.50 | 9.50 | 10.30 | 0.00 | - | 5 | 16 | 77.54% |
| D230616C00045000 | 2023-05-26 3:50PM EDT | 45.00 | 4.85 | 4.80 | 5.00 | -5.62 | -53.68% | 2 | 1 | 32.03% |
| D230616C00047500 | 2023-05-26 2:55PM EDT | 47.50 | 2.55 | 2.50 | 2.65 | -0.55 | -17.74% | 52 | 8 | 23.88% |
| D230616C00050000 | 2023-05-26 3:23PM EDT | 50.00 | 0.95 | 0.90 | 1.05 | -0.35 | -26.92% | 1,256 | 283 | 23.98% |
| D230616C00052500 | 2023-05-26 3:41PM EDT | 52.50 | 0.25 | 0.20 | 0.30 | -0.15 | -37.50% | 1,091 | 995 | 24.66% |
| D230616C00055000 | 2023-05-26 3:38PM EDT | 55.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 226 | 1,027 | 27.93% |
| D230616C00057500 | 2023-05-26 1:24PM EDT | 57.50 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 2 | 4,138 | 40.63% |
| D230616C00060000 | 2023-05-26 12:43PM EDT | 60.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 1 | 1,520 | 45.70% |
| D230616C00062500 | 2023-05-26 10:12AM EDT | 62.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 12 | 182 | 53.71% |
| D230616C00065000 | 2023-05-23 1:16PM EDT | 65.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 10 | 31 | 54.69% |
| D230616C00070000 | 2023-05-11 12:29PM EDT | 70.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | - | 1 | 60.94% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230616P00030000 | 2023-05-15 11:57AM EDT | 30.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 3 | 100.78% |
| D230616P00037500 | 2023-05-18 9:47AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 54.69% |
| D230616P00045000 | 2023-05-26 10:16AM EDT | 45.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 57 | 107 | 37.60% |
| D230616P00047500 | 2023-05-26 3:08PM EDT | 47.50 | 0.65 | 0.55 | 0.70 | +0.20 | +44.44% | 284 | 480 | 35.50% |
| D230616P00050000 | 2023-05-26 2:38PM EDT | 50.00 | 1.64 | 1.55 | 1.70 | +0.35 | +27.13% | 30 | 1,801 | 34.96% |
| D230616P00052500 | 2023-05-26 12:18PM EDT | 52.50 | 3.59 | 3.30 | 3.60 | +0.74 | +25.96% | 15 | 2,051 | 42.09% |
| D230616P00055000 | 2023-05-26 3:07PM EDT | 55.00 | 5.83 | 5.70 | 5.90 | +0.63 | +12.12% | 11 | 781 | 52.10% |
| D230616P00057500 | 2023-05-18 1:16PM EDT | 57.50 | 5.70 | 8.10 | 8.60 | 0.00 | - | 12 | 239 | 63.33% |
| D230616P00060000 | 2023-05-22 2:47PM EDT | 60.00 | 8.34 | 10.50 | 11.10 | 0.00 | - | 3 | 16 | 72.95% |
| D230616P00065000 | 2023-04-20 10:16AM EDT | 65.00 | 8.57 | 13.20 | 13.60 | 0.00 | - | - | 1 | 0.00% |
