La bourse est fermée

Dominion Energy, Inc. (D)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,43-0,26 (-0,51 %)
À la clôture : 04:00PM EDT
50,59 +0,16 (+0,32 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
D250117C000200002023-12-05 1:00PM EDT20.0026.0226.8031.300.00-2389.26%
D250117C000225002023-12-04 10:30AM EDT22.5023.580.000.000.00-110.00%
D250117C000250002024-05-30 2:59PM EDT25.0028.2923.6027.900.00-3055.57%
D250117C000275002023-05-31 1:07PM EDT27.5022.4024.2024.900.00-1075.44%
D250117C000300002024-05-31 9:56AM EDT30.0023.5819.0023.000.00-5979.59%
D250117C000325002024-05-29 2:14PM EDT32.5019.8516.3020.600.00-1971.85%
D250117C000350002024-05-28 3:37PM EDT35.0017.9013.8018.100.00-1108163.48%
D250117C000375002024-04-08 12:47PM EDT37.5012.2014.4014.600.00-115445.39%
D250117C000400002024-06-10 9:34AM EDT40.0011.809.5011.400.00-327231.28%
D250117C000425002024-06-05 1:08PM EDT42.5011.207.009.200.00-116628.53%
D250117C000450002024-06-07 11:53AM EDT45.008.356.907.200.00-169926.61%
D250117C000475002024-06-07 10:51AM EDT47.506.505.205.400.00-555424.96%
D250117C000500002024-06-14 1:03PM EDT50.003.803.703.90-0.20-5.00%11,03023.85%
D250117C000525002024-06-14 1:59PM EDT52.502.552.452.60-0.05-1.92%106,84022.38%
D250117C000550002024-06-14 10:11AM EDT55.001.601.551.70-0.05-3.03%426,04521.77%
D250117C000575002024-06-14 10:29AM EDT57.500.931.001.05-0.12-11.43%122,97621.19%
D250117C000600002024-06-14 10:30AM EDT60.000.560.550.70-0.04-6.67%62,44421.58%
D250117C000625002024-06-12 9:58AM EDT62.500.430.300.450.00-153321.78%
D250117C000650002024-06-13 12:23PM EDT65.000.280.200.250.00-154521.34%
D250117C000675002024-05-29 10:20AM EDT67.500.220.150.250.00-134723.68%
D250117C000700002024-06-13 9:30AM EDT70.000.100.050.250.00-676625.93%
D250117C000725002024-04-25 9:48AM EDT72.500.100.050.550.00-125733.30%
D250117C000750002024-05-20 3:09PM EDT75.000.090.000.600.00-1079736.26%
D250117C000775002024-05-20 9:30AM EDT77.500.050.000.500.00-91,53236.82%
D250117C000800002024-05-31 3:59PM EDT80.000.080.000.150.00-186430.86%
D250117C000825002024-05-17 1:35PM EDT82.500.050.000.050.00-112427.74%
D250117C000850002024-05-06 9:50AM EDT85.000.050.001.000.00-416749.88%
D250117C000875002024-05-28 12:46PM EDT87.500.050.000.150.00-11,79235.55%
D250117C000900002024-03-05 11:03AM EDT90.000.050.000.150.00-620537.01%
D250117C000925002024-04-01 10:25AM EDT92.500.050.001.000.00-1023555.30%
D250117C000950002024-01-25 10:30AM EDT95.000.050.000.100.00-274037.50%
D250117C001000002024-05-30 9:58AM EDT100.000.050.000.050.00-10013536.52%
D250117C001050002024-01-25 10:30AM EDT105.000.050.000.500.00-2754.64%
D250117C001100002024-05-21 10:14AM EDT110.000.050.000.050.00-2540.82%
D250117C001150002023-07-13 3:19PM EDT115.000.150.002.150.00-202969.60%
D250117C001200002023-07-13 12:28PM EDT120.000.100.002.150.00--172.10%
D250117C001250002022-09-26 10:08AM EDT125.001.040.005.000.00--191.36%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
D250117P000225002024-01-18 11:15AM EDT22.500.150.000.750.00-3010665.04%
D250117P000250002024-05-31 9:30AM EDT25.000.050.050.350.00-221250.78%
D250117P000275002024-05-10 9:30AM EDT27.500.050.000.500.00-232954.15%
D250117P000300002024-05-20 9:30AM EDT30.000.050.101.350.00-943452.34%
D250117P000325002024-05-20 3:06PM EDT32.500.100.051.450.00-101,16856.86%
D250117P000350002024-05-22 9:50AM EDT35.000.200.150.600.00-1028437.62%
D250117P000375002024-06-14 10:03AM EDT37.500.320.250.35-0.03-8.57%1038527.74%
D250117P000400002024-06-14 9:59AM EDT40.000.500.450.55-0.05-9.09%21,26526.00%
D250117P000425002024-06-14 10:03AM EDT42.500.820.750.85+0.07+9.33%1079924.32%
D250117P000450002024-06-13 10:22AM EDT45.001.401.251.35+0.25+21.74%93,14823.21%
D250117P000475002024-06-12 3:28PM EDT47.501.891.952.050.00-21,76422.02%
D250117P000500002024-06-12 2:34PM EDT50.002.652.903.100.00-287221.46%
D250117P000525002024-06-13 3:35PM EDT52.504.004.204.400.00-257420.63%
D250117P000550002024-06-07 10:44AM EDT55.004.905.706.000.00-355819.85%
D250117P000575002024-05-29 10:03AM EDT57.506.707.609.900.00-1231434.38%
D250117P000600002024-06-13 9:30AM EDT60.008.869.7012.000.00-131335.84%
D250117P000625002024-06-10 12:37PM EDT62.5010.9610.7013.100.00-11228.15%
D250117P000650002024-05-14 11:28AM EDT65.0012.9013.3015.100.00-333525.66%
D250117P000675002023-08-02 12:39PM EDT67.5015.8019.1020.100.00-16551.10%
D250117P000700002023-12-07 3:53PM EDT70.0022.5518.5023.500.00-1160.88%
D250117P000725002023-06-01 3:28PM EDT72.5023.5020.2021.600.00-100.00%
D250117P000750002023-06-29 2:57PM EDT75.0023.0021.2022.400.00-300.00%
D250117P000800002022-11-07 11:24AM EDT80.0018.0020.1023.800.00-5350.00%