La bourse est fermée
Dow Jones
39 981,36 -22,23 (-0,06 %) Nasdaq
16 815,93 +129,96 (+0,78 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0868 -0,0004 (-0,03 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 751,45 +1 256,13 (+2,04 %)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:52PM EDT. Marché ouvert.
Options d’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620C00070000 | 2024-04-22 1:56PM EDT | 70.00 | 29.42 | 32.50 | 37.50 | 0.00 | - | 1 | 41 | 42.47% |
| DUK250620C00075000 | 2024-03-21 3:16PM EDT | 75.00 | 22.21 | 24.80 | 25.30 | 0.00 | - | - | 1 | 0.00% |
| DUK250620C00080000 | 2024-05-20 9:51AM EDT | 80.00 | 26.00 | 24.30 | 26.40 | +1.47 | +5.99% | 1 | 5 | 28.03% |
| DUK250620C00085000 | 2024-05-14 1:55PM EDT | 85.00 | 19.35 | 21.50 | 21.80 | 0.00 | - | 2 | 33 | 24.97% |
| DUK250620C00090000 | 2024-05-15 9:57AM EDT | 90.00 | 15.70 | 17.40 | 17.80 | 0.00 | - | 3 | 25 | 23.49% |
| DUK250620C00095000 | 2024-05-17 10:55AM EDT | 95.00 | 13.50 | 13.70 | 14.00 | 0.00 | - | 2 | 104 | 21.85% |
| DUK250620C00100000 | 2024-05-20 10:50AM EDT | 100.00 | 10.20 | 10.20 | 10.60 | +0.10 | +0.99% | 5 | 209 | 20.42% |
| DUK250620C00105000 | 2024-05-17 1:21PM EDT | 105.00 | 7.10 | 7.30 | 7.60 | 0.00 | - | 12 | 712 | 19.02% |
| DUK250620C00110000 | 2024-05-17 10:32AM EDT | 110.00 | 4.92 | 4.90 | 5.20 | 0.00 | - | 2 | 116 | 17.95% |
| DUK250620C00115000 | 2024-05-20 11:56AM EDT | 115.00 | 3.21 | 3.10 | 3.40 | +0.03 | +0.94% | 4 | 133 | 17.15% |
| DUK250620C00120000 | 2024-05-15 1:46PM EDT | 120.00 | 1.65 | 1.35 | 2.10 | 0.00 | - | 1 | 34 | 16.47% |
| DUK250620C00125000 | 2024-05-14 10:08AM EDT | 125.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 109 | 109 | 16.21% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250620P00060000 | 2024-04-19 12:47PM EDT | 60.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 34.16% |
| DUK250620P00065000 | 2024-04-25 3:54PM EDT | 65.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 30 | 28.98% |
| DUK250620P00070000 | 2024-05-07 12:31PM EDT | 70.00 | 0.60 | 0.50 | 0.70 | 0.00 | - | 2 | 243 | 25.54% |
| DUK250620P00075000 | 2024-05-20 11:36AM EDT | 75.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 3 | 320 | 23.27% |
| DUK250620P00080000 | 2024-05-10 11:02AM EDT | 80.00 | 1.20 | 1.10 | 1.25 | 0.00 | - | 1 | 301 | 21.52% |
| DUK250620P00085000 | 2024-05-17 11:32AM EDT | 85.00 | 1.67 | 1.60 | 1.75 | 0.00 | - | 1 | 372 | 19.89% |
| DUK250620P00090000 | 2024-05-20 10:16AM EDT | 90.00 | 2.45 | 2.30 | 2.50 | -0.15 | -5.77% | 2 | 171 | 18.47% |
| DUK250620P00095000 | 2024-05-20 12:08PM EDT | 95.00 | 3.40 | 3.30 | 3.50 | -0.50 | -12.82% | 3 | 249 | 16.97% |
| DUK250620P00100000 | 2024-05-17 1:09PM EDT | 100.00 | 4.85 | 4.70 | 5.00 | 0.00 | - | 1 | 64 | 15.78% |
| DUK250620P00105000 | 2024-05-20 11:35AM EDT | 105.00 | 6.80 | 6.50 | 6.90 | +0.30 | +4.62% | 82 | 26 | 14.34% |
| DUK250620P00110000 | 2024-05-16 1:59PM EDT | 110.00 | 9.73 | 9.00 | 9.40 | 0.00 | - | 1 | 3 | 12.82% |
