Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.251,04 +347,75 (+0,92%) Bitcoin EUR
55.377,12 +679,44 (+1,24%) CMC Crypto 200
1.273,57 +2,82 (+0,22%) Nasdaq Compositive
15.839,91 +234,42 (+1,50%) S&P 500
5.066,17 +47,78 (+0,95%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:50PM EDT. Markt geöffnet.
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018C00070000 | 2024-02-20 2:37PM EDT | 70.00 | 23.50 | 23.20 | 28.00 | 0.00 | - | - | 1 | 0.00% |
| DUK241018C00075000 | 2024-04-24 11:45AM EDT | 75.00 | 23.80 | 22.50 | 26.50 | 0.00 | - | - | 0 | 40.99% |
| DUK241018C00080000 | 2024-02-15 12:12PM EDT | 80.00 | 13.88 | 16.20 | 16.60 | 0.00 | - | 1 | 1 | 0.00% |
| DUK241018C00085000 | 2024-04-23 2:25PM EDT | 85.00 | 14.57 | 14.60 | 15.50 | 0.00 | - | 2 | 62 | 21.41% |
| DUK241018C00090000 | 2024-04-22 3:42PM EDT | 90.00 | 10.20 | 10.50 | 12.20 | 0.00 | - | 22 | 110 | 24.52% |
| DUK241018C00095000 | 2024-04-29 10:13AM EDT | 95.00 | 7.20 | 7.30 | 7.60 | 0.00 | - | 12 | 173 | 18.91% |
| DUK241018C00100000 | 2024-05-02 12:16PM EDT | 100.00 | 4.30 | 4.50 | 4.70 | -0.50 | -10.42% | 25 | 593 | 18.14% |
| DUK241018C00105000 | 2024-05-02 2:05PM EDT | 105.00 | 2.45 | 2.35 | 2.50 | -0.22 | -8.24% | 35 | 1,770 | 17.02% |
| DUK241018C00110000 | 2024-05-02 12:52PM EDT | 110.00 | 1.10 | 1.15 | 1.40 | -0.15 | -12.00% | 35 | 567 | 17.47% |
| DUK241018C00115000 | 2024-05-01 1:12PM EDT | 115.00 | 0.55 | 0.45 | 0.60 | 0.00 | - | 1 | 60 | 16.74% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK241018P00050000 | 2024-04-08 2:55PM EDT | 50.00 | 0.28 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 55.23% |
| DUK241018P00070000 | 2024-04-24 3:19PM EDT | 70.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 33.40% |
| DUK241018P00075000 | 2024-04-25 11:59AM EDT | 75.00 | 0.40 | 0.20 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DUK241018P00080000 | 2024-04-26 1:58PM EDT | 80.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 1 | 101 | 23.83% |
| DUK241018P00085000 | 2024-05-02 1:51PM EDT | 85.00 | 0.90 | 0.90 | 1.00 | +0.10 | +12.50% | 1,068 | 1,066 | 21.73% |
| DUK241018P00090000 | 2024-05-01 2:57PM EDT | 90.00 | 1.50 | 1.65 | 1.75 | 0.00 | - | 35 | 204 | 20.12% |
| DUK241018P00095000 | 2024-05-02 1:45PM EDT | 95.00 | 3.10 | 2.90 | 3.10 | +0.30 | +10.71% | 5 | 621 | 19.09% |
| DUK241018P00100000 | 2024-05-01 12:19PM EDT | 100.00 | 4.90 | 4.90 | 5.20 | 0.00 | - | 59 | 397 | 18.31% |
| DUK241018P00105000 | 2024-04-25 1:52PM EDT | 105.00 | 7.70 | 7.80 | 8.20 | 0.00 | - | 1 | 50 | 17.99% |
| DUK241018P00110000 | 2024-04-26 2:11PM EDT | 110.00 | 13.00 | 10.60 | 13.80 | 0.00 | - | 2 | 2 | 26.11% |
| DUK241018P00125000 | 2024-04-26 2:38PM EDT | 125.00 | 28.00 | 24.40 | 28.60 | 0.00 | - | 14 | 14 | 38.67% |
