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
62 400,06 +136,36 (+0,22 %)
Duke Energy Corporation (DUK)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719C00070000 | 2024-02-26 12:11PM EDT | 70.00 | 20.80 | 24.20 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| DUK240719C00075000 | 2024-02-14 11:10AM EDT | 75.00 | 16.25 | 18.20 | 23.00 | 0.00 | - | 4 | 4 | 0.00% |
| DUK240719C00080000 | 2024-03-13 12:51PM EDT | 80.00 | 16.80 | 14.20 | 18.00 | 0.00 | - | 16 | 30 | 0.00% |
| DUK240719C00085000 | 2024-05-15 10:31AM EDT | 85.00 | 18.60 | 16.70 | 21.40 | 0.00 | - | 3 | 0 | 68.68% |
| DUK240719C00090000 | 2024-05-29 10:54AM EDT | 90.00 | 11.10 | 12.00 | 16.60 | 0.00 | - | 1 | 478 | 57.78% |
| DUK240719C00095000 | 2024-05-31 1:02PM EDT | 95.00 | 8.70 | 7.40 | 11.60 | +2.00 | +29.85% | 5 | 633 | 44.81% |
| DUK240719C00100000 | 2024-05-31 12:46PM EDT | 100.00 | 5.03 | 5.00 | 5.70 | +1.63 | +47.94% | 20 | 2,798 | 24.72% |
| DUK240719C00105000 | 2024-05-31 3:58PM EDT | 105.00 | 1.75 | 1.75 | 1.95 | +0.74 | +73.27% | 152 | 6,987 | 17.25% |
| DUK240719C00110000 | 2024-05-31 3:54PM EDT | 110.00 | 0.38 | 0.30 | 0.40 | +0.28 | +280.00% | 47 | 4,078 | 15.09% |
| DUK240719C00115000 | 2024-05-31 12:26PM EDT | 115.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 13 | 71 | 16.31% |
| DUK240719C00120000 | 2024-01-10 2:34PM EDT | 120.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 23.15% |
| DUK240719C00125000 | 2024-05-10 11:10AM EDT | 125.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 55.48% |
| DUK240719C00135000 | 2024-03-11 12:37PM EDT | 135.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 3 | 3 | 50.29% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240719P00045000 | 2024-04-08 1:09PM EDT | 45.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 153.03% |
| DUK240719P00055000 | 2024-02-23 2:23PM EDT | 55.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | 5 | 5 | 103.37% |
| DUK240719P00060000 | 2024-04-11 3:59PM EDT | 60.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 106.64% |
| DUK240719P00065000 | 2024-03-21 1:54PM EDT | 65.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 107 | 66.50% |
| DUK240719P00070000 | 2024-04-15 10:15AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 46.68% |
| DUK240719P00075000 | 2024-05-30 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 82 | 48.44% |
| DUK240719P00080000 | 2024-05-20 2:02PM EDT | 80.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 206 | 40.09% |
| DUK240719P00085000 | 2024-05-31 1:29PM EDT | 85.00 | 0.12 | 0.05 | 0.20 | +0.01 | +9.09% | 3 | 382 | 32.08% |
| DUK240719P00090000 | 2024-05-31 11:55AM EDT | 90.00 | 0.12 | 0.10 | 0.20 | -0.05 | -29.41% | 1 | 2,142 | 24.27% |
| DUK240719P00095000 | 2024-05-31 11:55AM EDT | 95.00 | 0.32 | 0.25 | 0.35 | -0.16 | -33.33% | 10 | 1,081 | 19.12% |
| DUK240719P00100000 | 2024-05-31 3:49PM EDT | 100.00 | 0.93 | 0.70 | 0.85 | -0.47 | -33.57% | 15 | 2,577 | 14.86% |
| DUK240719P00105000 | 2024-05-31 11:36AM EDT | 105.00 | 3.26 | 2.50 | 2.70 | -1.81 | -35.70% | 2 | 200 | 12.60% |
| DUK240719P00110000 | 2024-01-10 12:45PM EDT | 110.00 | 11.60 | 16.70 | 21.50 | 0.00 | - | 1 | 114 | 102.09% |
