La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 349,02 +93,28 (+0,15 %)
Duke Energy Corporation (DUK)
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’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-05-15 3:33PM EDT | 65.00 | 37.10 | 36.50 | 41.20 | 0.00 | - | 70 | 0 | 106.45% |
| DUK240621C00070000 | 2024-05-17 10:24AM EDT | 70.00 | 33.70 | 31.50 | 36.20 | 0.00 | - | 1 | 3 | 91.70% |
| DUK240621C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 27.00 | 26.50 | 31.20 | 0.00 | - | 445 | 0 | 77.83% |
| DUK240621C00080000 | 2024-05-29 10:39AM EDT | 80.00 | 20.49 | 21.50 | 26.00 | 0.00 | - | 1 | 3 | 59.38% |
| DUK240621C00085000 | 2024-05-15 3:33PM EDT | 85.00 | 17.10 | 16.50 | 21.10 | 0.00 | - | 535 | 0 | 99.17% |
| DUK240621C00090000 | 2024-05-29 12:07PM EDT | 90.00 | 10.30 | 11.50 | 16.10 | 0.00 | - | 7 | 16 | 80.42% |
| DUK240621C00095000 | 2024-05-29 3:38PM EDT | 95.00 | 8.10 | 6.80 | 11.10 | +2.07 | +34.33% | 1 | 23 | 61.57% |
| DUK240621C00100000 | 2024-05-31 3:14PM EDT | 100.00 | 3.75 | 4.10 | 4.40 | +1.28 | +51.82% | 153 | 4,170 | 22.19% |
| DUK240621C00105000 | 2024-05-31 3:57PM EDT | 105.00 | 0.83 | 0.80 | 0.95 | +0.53 | +176.67% | 554 | 11,963 | 15.65% |
| DUK240621C00110000 | 2024-05-30 3:34PM EDT | 110.00 | 0.05 | 0.05 | 0.10 | +0.02 | +66.67% | 17 | 3,319 | 15.92% |
| DUK240621C00115000 | 2024-05-29 3:30PM EDT | 115.00 | 0.05 | 0.00 | 2.40 | 0.00 | - | 10 | 210 | 63.23% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 50.83% |
| DUK240621C00125000 | 2024-05-13 1:41PM EDT | 125.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 7 | 338 | 66.75% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 99.32% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 100.20% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 140.63% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 205.66% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 100.78% |
| DUK240621P00060000 | 2024-05-21 2:31PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 479 | 161.23% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 75.78% |
| DUK240621P00070000 | 2024-05-07 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 178 | 99.46% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 25.00% |
| DUK240621P00080000 | 2024-05-24 1:06PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,192 | 48.63% |
| DUK240621P00085000 | 2024-05-31 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 784 | 38.48% |
| DUK240621P00090000 | 2024-05-30 2:11PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 1,659 | 32.13% |
| DUK240621P00095000 | 2024-05-30 2:22PM EDT | 95.00 | 0.14 | 0.10 | 0.15 | -0.03 | -17.65% | 2 | 1,615 | 23.44% |
| DUK240621P00100000 | 2024-05-31 3:54PM EDT | 100.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 13 | 1,335 | 16.29% |
| DUK240621P00105000 | 2024-05-31 9:48AM EDT | 105.00 | 3.25 | 1.10 | 2.15 | -1.35 | -29.35% | 10 | 373 | 13.16% |
| DUK240621P00110000 | 2024-05-22 9:30AM EDT | 110.00 | 6.04 | 4.30 | 8.50 | 0.00 | - | 1 | 0 | 44.92% |
| DUK240621P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 10.97 | 9.10 | 13.90 | 0.00 | - | 1 | 0 | 64.09% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 128.94% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 25.60 | 30.20 | 0.00 | - | 108 | 0 | 83.30% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 131.86% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 35.60 | 40.20 | 0.00 | - | 23 | 0 | 100.68% |
