La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 809,96 +217,41 (+0,35 %)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 89.26% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-05-30 2:59PM EDT | 25.00 | 28.29 | 23.60 | 27.90 | 0.00 | - | 3 | 0 | 55.57% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 75.44% |
| D250117C00030000 | 2024-05-31 9:56AM EDT | 30.00 | 23.58 | 19.00 | 23.00 | 0.00 | - | 5 | 9 | 79.59% |
| D250117C00032500 | 2024-05-29 2:14PM EDT | 32.50 | 19.85 | 16.30 | 20.60 | 0.00 | - | 1 | 9 | 71.85% |
| D250117C00035000 | 2024-05-28 3:37PM EDT | 35.00 | 17.90 | 13.80 | 18.10 | 0.00 | - | 110 | 81 | 63.48% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 45.39% |
| D250117C00040000 | 2024-06-10 9:34AM EDT | 40.00 | 11.80 | 9.50 | 11.40 | 0.00 | - | 3 | 272 | 31.28% |
| D250117C00042500 | 2024-06-05 1:08PM EDT | 42.50 | 11.20 | 7.00 | 9.20 | 0.00 | - | 1 | 166 | 28.53% |
| D250117C00045000 | 2024-06-07 11:53AM EDT | 45.00 | 8.35 | 6.90 | 7.20 | 0.00 | - | 1 | 699 | 26.61% |
| D250117C00047500 | 2024-06-07 10:51AM EDT | 47.50 | 6.50 | 5.20 | 5.40 | 0.00 | - | 5 | 554 | 24.96% |
| D250117C00050000 | 2024-06-14 1:03PM EDT | 50.00 | 3.80 | 3.70 | 3.90 | -0.20 | -5.00% | 1 | 1,030 | 23.85% |
| D250117C00052500 | 2024-06-14 1:59PM EDT | 52.50 | 2.55 | 2.45 | 2.60 | -0.05 | -1.92% | 10 | 6,840 | 22.38% |
| D250117C00055000 | 2024-06-14 10:11AM EDT | 55.00 | 1.60 | 1.55 | 1.70 | -0.05 | -3.03% | 42 | 6,045 | 21.77% |
| D250117C00057500 | 2024-06-14 10:29AM EDT | 57.50 | 0.93 | 1.00 | 1.05 | -0.12 | -11.43% | 12 | 2,976 | 21.19% |
| D250117C00060000 | 2024-06-14 10:30AM EDT | 60.00 | 0.56 | 0.55 | 0.70 | -0.04 | -6.67% | 6 | 2,444 | 21.58% |
| D250117C00062500 | 2024-06-12 9:58AM EDT | 62.50 | 0.43 | 0.30 | 0.45 | 0.00 | - | 1 | 533 | 21.78% |
| D250117C00065000 | 2024-06-13 12:23PM EDT | 65.00 | 0.28 | 0.20 | 0.25 | 0.00 | - | 1 | 545 | 21.34% |
| D250117C00067500 | 2024-05-29 10:20AM EDT | 67.50 | 0.22 | 0.15 | 0.25 | 0.00 | - | 1 | 347 | 23.68% |
| D250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 6 | 766 | 25.93% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 257 | 33.30% |
| D250117C00075000 | 2024-05-20 3:09PM EDT | 75.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 10 | 797 | 36.26% |
| D250117C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 1,532 | 36.82% |
| D250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 864 | 30.86% |
| D250117C00082500 | 2024-05-17 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 27.74% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 167 | 49.88% |
| D250117C00087500 | 2024-05-28 12:46PM EDT | 87.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,792 | 35.55% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 37.01% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 55.30% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 37.50% |
| D250117C00100000 | 2024-05-30 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 135 | 36.52% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 54.64% |
| D250117C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 40.82% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 69.60% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 72.10% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 91.36% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 65.04% |
| D250117P00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 212 | 50.78% |
| D250117P00027500 | 2024-05-10 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 329 | 54.15% |
| D250117P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.10 | 1.35 | 0.00 | - | 9 | 434 | 52.34% |
| D250117P00032500 | 2024-05-20 3:06PM EDT | 32.50 | 0.10 | 0.05 | 1.45 | 0.00 | - | 10 | 1,168 | 56.86% |
| D250117P00035000 | 2024-05-22 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 10 | 284 | 37.62% |
| D250117P00037500 | 2024-06-14 10:03AM EDT | 37.50 | 0.32 | 0.25 | 0.35 | -0.03 | -8.57% | 10 | 385 | 27.74% |
| D250117P00040000 | 2024-06-14 9:59AM EDT | 40.00 | 0.50 | 0.45 | 0.55 | -0.05 | -9.09% | 2 | 1,265 | 26.00% |
| D250117P00042500 | 2024-06-14 10:03AM EDT | 42.50 | 0.82 | 0.75 | 0.85 | +0.07 | +9.33% | 10 | 799 | 24.32% |
| D250117P00045000 | 2024-06-13 10:22AM EDT | 45.00 | 1.40 | 1.25 | 1.35 | +0.25 | +21.74% | 9 | 3,148 | 23.21% |
| D250117P00047500 | 2024-06-12 3:28PM EDT | 47.50 | 1.89 | 1.95 | 2.05 | 0.00 | - | 2 | 1,764 | 22.02% |
| D250117P00050000 | 2024-06-12 2:34PM EDT | 50.00 | 2.65 | 2.90 | 3.10 | 0.00 | - | 2 | 872 | 21.46% |
| D250117P00052500 | 2024-06-13 3:35PM EDT | 52.50 | 4.00 | 4.20 | 4.40 | 0.00 | - | 2 | 574 | 20.63% |
| D250117P00055000 | 2024-06-07 10:44AM EDT | 55.00 | 4.90 | 5.70 | 6.00 | 0.00 | - | 3 | 558 | 19.85% |
| D250117P00057500 | 2024-05-29 10:03AM EDT | 57.50 | 6.70 | 7.60 | 9.90 | 0.00 | - | 12 | 314 | 34.38% |
| D250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 8.86 | 9.70 | 12.00 | 0.00 | - | 1 | 313 | 35.84% |
| D250117P00062500 | 2024-06-10 12:37PM EDT | 62.50 | 10.96 | 10.70 | 13.10 | 0.00 | - | 1 | 12 | 28.15% |
| D250117P00065000 | 2024-05-14 11:28AM EDT | 65.00 | 12.90 | 13.30 | 15.10 | 0.00 | - | 33 | 35 | 25.66% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 51.10% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 60.88% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
