Deutsche Märkte öffnen in 4 Stunden 49 Minuten
Nikkei 225
27.429,59 -3,81 (-0,01%) Dow Jones 30
33.717,09 -260,99 (-0,77%) BTC-EUR
21.084,58 -857,99 (-3,91%) CMC Crypto 200
519,04 -18,83 (-3,50%) Nasdaq Compositive
11.393,81 -227,90 (-1,96%) S&P 500
4.017,77 -52,79 (-1,30%)
Dominion Energy, Inc. (D)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:04PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230217C00050000 | 2023-01-20 3:54PM EST | 50.00 | 12.60 | 12.70 | 13.10 | 0.00 | - | 6 | 4 | 65.43% |
| D230217C00055000 | 2023-01-20 3:24PM EST | 55.00 | 7.49 | 7.80 | 8.20 | 0.00 | - | 1 | 1 | 54.64% |
| D230217C00057500 | 2023-01-23 12:03PM EST | 57.50 | 6.22 | 5.50 | 5.70 | 0.00 | - | 6 | 89 | 41.26% |
| D230217C00060000 | 2023-01-25 3:14PM EST | 60.00 | 3.30 | 3.30 | 3.50 | +0.19 | +6.11% | 3 | 1,259 | 34.08% |
| D230217C00062500 | 2023-01-30 3:15PM EST | 62.50 | 1.65 | 1.55 | 1.70 | -0.10 | -5.71% | 6 | 2,008 | 28.91% |
| D230217C00065000 | 2023-01-30 3:34PM EST | 65.00 | 0.60 | 0.50 | 0.55 | +0.05 | +9.09% | 216 | 1,330 | 25.00% |
| D230217C00067500 | 2023-01-30 1:40PM EST | 67.50 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 14 | 686 | 26.86% |
| D230217C00070000 | 2023-01-26 12:22PM EST | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 161 | 26.95% |
| D230217C00080000 | 2023-01-09 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 51.95% |
| D230217C00085000 | 2023-01-12 9:31AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 57.03% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| D230217P00042500 | 2023-01-03 11:22AM EST | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 80.86% |
| D230217P00047500 | 2023-01-18 1:19PM EST | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 3 | 54.69% |
| D230217P00050000 | 2023-01-27 12:11PM EST | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 32 | 50.39% |
| D230217P00052500 | 2023-01-30 10:34AM EST | 52.50 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 2 | 66 | 46.19% |
| D230217P00055000 | 2023-01-30 3:47PM EST | 55.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 5 | 854 | 39.26% |
| D230217P00057500 | 2023-01-30 3:22PM EST | 57.50 | 0.20 | 0.20 | 0.30 | -0.02 | -9.09% | 9 | 5,339 | 34.57% |
| D230217P00060000 | 2023-01-30 3:25PM EST | 60.00 | 0.52 | 0.45 | 0.60 | -0.03 | -5.45% | 80 | 1,785 | 29.40% |
| D230217P00062500 | 2023-01-30 3:24PM EST | 62.50 | 1.25 | 1.20 | 1.35 | -0.09 | -6.72% | 21 | 1,724 | 26.03% |
| D230217P00065000 | 2023-01-27 10:30AM EST | 65.00 | 2.70 | 2.60 | 2.85 | 0.00 | - | 10 | 20 | 24.81% |
| D230217P00067500 | 2023-01-23 2:50PM EST | 67.50 | 4.75 | 4.70 | 5.00 | 0.00 | - | 2 | 3 | 26.47% |
| D230217P00070000 | 2023-01-30 1:32PM EST | 70.00 | 7.10 | 7.10 | 7.50 | +0.10 | +1.43% | 1 | 0 | 35.45% |
| D230217P00075000 | 2023-01-19 2:44PM EST | 75.00 | 13.13 | 12.10 | 12.50 | 0.00 | - | 1 | 0 | 51.17% |
| D230217P00080000 | 2022-12-23 2:31PM EST | 80.00 | 19.46 | 17.40 | 17.90 | 0.00 | - | 1 | 0 | 73.34% |
