La bourse ferme dans 7 h 45 min
CAC 40
7 618,39 +9,24 (+0,12 %) Euro Stoxx 50
4 931,21 +15,27 (+0,31 %) Dow Jones
39 127,80 +15,64 (+0,04 %) EUR/USD
1,0695 +0,0011 (+0,11 %) Gold future
2 311,30 -1,90 (-0,08 %) Bitcoin EUR
56 801,09 -902,64 (-1,56 %)
Dominion Energy, Inc. (D)
NYSE - NYSE Prix différé. 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 | 117.09% |
| 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 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 93.14% |
| D250117C00030000 | 2024-05-31 9:56AM EDT | 30.00 | 23.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| D250117C00032500 | 2024-05-29 2:14PM EDT | 32.50 | 19.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00035000 | 2024-05-28 3:37PM EDT | 35.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 55.79% |
| D250117C00040000 | 2024-06-26 9:51AM EDT | 40.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00042500 | 2024-06-24 11:30AM EDT | 42.50 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00045000 | 2024-06-26 9:35AM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00047500 | 2024-06-26 3:19PM EDT | 47.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00050000 | 2024-06-26 1:45PM EDT | 50.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| D250117C00052500 | 2024-06-26 3:49PM EDT | 52.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| D250117C00055000 | 2024-06-26 3:21PM EDT | 55.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| D250117C00057500 | 2024-06-26 10:05AM EDT | 57.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| D250117C00060000 | 2024-06-25 3:55PM EDT | 60.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| D250117C00062500 | 2024-06-24 12:29PM EDT | 62.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| D250117C00065000 | 2024-06-25 2:47PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| D250117C00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| D250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 257 | 36.06% |
| D250117C00075000 | 2024-05-20 3:09PM EDT | 75.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 10 | 797 | 39.11% |
| D250117C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 1,532 | 39.60% |
| D250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D250117C00082500 | 2024-05-17 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 29.79% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 167 | 53.22% |
| D250117C00087500 | 2024-05-28 12:46PM EDT | 87.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 39.45% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 50.49% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 39.94% |
| D250117C00100000 | 2024-05-30 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 51.27% |
| D250117C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 43.16% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 73.44% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.98% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 96.14% |
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 | 65.53% |
| D250117P00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| D250117P00027500 | 2024-05-10 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 329 | 54.20% |
| D250117P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 9 | 434 | 51.71% |
| D250117P00032500 | 2024-06-17 12:58PM EDT | 32.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| D250117P00035000 | 2024-05-22 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 10 | 284 | 36.99% |
| D250117P00037500 | 2024-06-26 10:25AM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| D250117P00040000 | 2024-06-26 10:56AM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| D250117P00042500 | 2024-06-26 10:19AM EDT | 42.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| D250117P00045000 | 2024-06-26 9:47AM EDT | 45.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| D250117P00047500 | 2024-06-26 1:40PM EDT | 47.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| D250117P00050000 | 2024-06-26 1:39PM EDT | 50.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| D250117P00052500 | 2024-06-21 3:48PM EDT | 52.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| D250117P00055000 | 2024-06-24 12:14PM EDT | 55.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00057500 | 2024-06-17 3:46PM EDT | 57.50 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 8.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00062500 | 2024-06-10 12:37PM EDT | 62.50 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00065000 | 2024-05-14 11:28AM EDT | 65.00 | 12.90 | 13.30 | 15.10 | 0.00 | - | 33 | 35 | 0.00% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 45.34% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 56.16% |
| 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% |
