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
61 656,96 +733,32 (+1,20 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| D260116C00020000 | 2024-02-28 3:26PM EDT | 20.00 | 28.80 | 27.00 | 32.00 | 0.00 | - | 25 | 0 | 64.58% |
| D260116C00030000 | 2024-05-14 12:31PM EDT | 30.00 | 22.63 | 19.40 | 23.40 | 0.00 | - | 1 | 0 | 51.64% |
| D260116C00032500 | 2024-05-29 3:01PM EDT | 32.50 | 19.98 | 16.00 | 19.80 | 0.00 | - | 1 | 10 | 38.06% |
| D260116C00035000 | 2024-05-29 3:01PM EDT | 35.00 | 17.53 | 13.50 | 16.60 | 0.00 | - | 4 | 55 | 28.15% |
| D260116C00037500 | 2024-04-11 3:24PM EDT | 37.50 | 13.10 | 14.20 | 17.00 | 0.00 | - | 2 | 40 | 41.94% |
| D260116C00040000 | 2024-05-29 10:39AM EDT | 40.00 | 13.30 | 11.60 | 12.30 | 0.00 | - | 1 | 161 | 24.83% |
| D260116C00042500 | 2024-05-09 12:02PM EDT | 42.50 | 11.60 | 10.10 | 11.30 | 0.00 | - | 2 | 98 | 28.38% |
| D260116C00045000 | 2024-06-14 1:06PM EDT | 45.00 | 8.60 | 8.30 | 8.80 | 0.00 | - | 36 | 263 | 23.73% |
| D260116C00047500 | 2024-06-07 10:37AM EDT | 47.50 | 8.00 | 6.90 | 7.30 | 0.00 | - | 1 | 58 | 23.27% |
| D260116C00050000 | 2024-06-13 10:35AM EDT | 50.00 | 6.00 | 5.60 | 6.00 | 0.00 | - | 11 | 151 | 22.94% |
| D260116C00052500 | 2024-06-12 9:39AM EDT | 52.50 | 5.30 | 4.30 | 4.90 | 0.00 | - | 10 | 128 | 22.75% |
| D260116C00055000 | 2024-06-10 1:43PM EDT | 55.00 | 4.30 | 3.40 | 3.80 | 0.00 | - | 4 | 195 | 21.94% |
| D260116C00057500 | 2024-06-07 2:32PM EDT | 57.50 | 3.58 | 2.50 | 3.00 | 0.00 | - | 6 | 98 | 21.70% |
| D260116C00060000 | 2024-06-05 10:21AM EDT | 60.00 | 3.17 | 2.05 | 2.30 | 0.00 | - | 1 | 258 | 21.30% |
| D260116C00065000 | 2024-06-06 3:39PM EDT | 65.00 | 1.80 | 1.05 | 1.35 | 0.00 | - | 5 | 173 | 20.94% |
| D260116C00070000 | 2024-06-10 9:33AM EDT | 70.00 | 0.85 | 0.50 | 0.80 | 0.00 | - | 1 | 388 | 20.90% |
| D260116C00075000 | 2024-06-10 1:51PM EDT | 75.00 | 0.55 | 0.10 | 0.50 | 0.00 | - | 2 | 278 | 21.22% |
| D260116C00080000 | 2024-05-30 2:40PM EDT | 80.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 31.41% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| D260116P00020000 | 2024-01-19 10:30AM EDT | 20.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 1 | 19 | 52.54% |
| D260116P00022500 | 2024-03-01 4:11PM EDT | 22.50 | 0.55 | 0.15 | 0.65 | 0.00 | - | 60 | 242 | 45.02% |
| D260116P00025000 | 2024-05-16 2:41PM EDT | 25.00 | 0.40 | 0.15 | 1.70 | 0.00 | - | 1 | 139 | 52.64% |
| D260116P00027500 | 2024-06-13 10:44AM EDT | 27.50 | 1.75 | 0.15 | 1.80 | 0.00 | - | 2 | 12 | 47.83% |
| D260116P00030000 | 2024-06-12 1:53PM EDT | 30.00 | 0.53 | 0.40 | 0.70 | 0.00 | - | 1 | 75 | 31.69% |
| D260116P00032500 | 2024-05-02 10:13AM EDT | 32.50 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 79 | 28.27% |
| D260116P00035000 | 2024-05-24 9:37AM EDT | 35.00 | 0.96 | 0.70 | 1.20 | 0.00 | - | 40 | 187 | 28.44% |
| D260116P00037500 | 2024-05-24 11:55AM EDT | 37.50 | 1.35 | 1.05 | 1.60 | 0.00 | - | 1 | 133 | 27.30% |
| D260116P00040000 | 2024-05-24 12:42PM EDT | 40.00 | 1.80 | 1.50 | 2.15 | 0.00 | - | 1 | 53 | 26.49% |
| D260116P00042500 | 2024-06-13 11:22AM EDT | 42.50 | 2.50 | 2.35 | 2.70 | 0.00 | - | 1 | 234 | 25.09% |
| D260116P00045000 | 2024-06-05 10:21AM EDT | 45.00 | 2.77 | 3.20 | 3.60 | 0.00 | - | 1 | 260 | 24.81% |
| D260116P00047500 | 2024-05-23 12:11PM EDT | 47.50 | 3.80 | 4.10 | 4.40 | 0.00 | - | 5 | 142 | 23.43% |
| D260116P00050000 | 2024-06-04 2:37PM EDT | 50.00 | 4.16 | 5.10 | 5.50 | 0.00 | - | 1 | 66 | 22.69% |
| D260116P00052500 | 2024-06-14 3:01PM EDT | 52.50 | 6.48 | 6.30 | 6.70 | +0.38 | +6.23% | 2 | 48 | 21.73% |
| D260116P00055000 | 2024-06-12 9:54AM EDT | 55.00 | 7.40 | 7.60 | 8.00 | 0.00 | - | 1 | 30 | 20.48% |
| D260116P00057500 | 2024-04-09 12:08PM EDT | 57.50 | 11.00 | 8.30 | 8.80 | 0.00 | - | 2 | 19 | 16.24% |
| D260116P00060000 | 2024-05-24 1:07PM EDT | 60.00 | 10.05 | 8.50 | 11.90 | 0.00 | - | 1 | 20 | 21.47% |
| D260116P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 15.00 | 12.50 | 16.10 | -0.21 | -1.38% | 5 | 10 | 21.96% |
