U.S. markets closed

Duke Energy Corporation (DUK)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
100.23-0.36 (-0.36%)
Al cierre: 04:00PM EDT
101.15 +0.92 (+0.92%)
Fuera de horario: 07:23PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DUK250117C000450002023-10-18 3:53PM EDT45.0043.4144.9046.300.00-100.00%
DUK250117C000500002024-05-15 3:07PM EDT50.0053.2050.6055.000.00-5380.79%
DUK250117C000550002023-08-16 9:50AM EDT55.0036.6041.1041.500.00-110.00%
DUK250117C000600002024-03-27 2:27PM EDT60.0036.0035.5040.300.00-20230.08%
DUK250117C000650002024-06-25 11:20AM EDT65.0036.0033.6037.600.00-402754.30%
DUK250117C000700002024-05-31 3:53PM EDT70.0034.1028.4032.800.00-120848.60%
DUK250117C000750002024-05-07 10:21AM EDT75.0026.3326.6031.300.00-219660.35%
DUK250117C000800002024-05-20 9:49AM EDT80.0025.3020.5023.100.00-622436.91%
DUK250117C000825002024-04-23 3:14PM EDT82.5017.300.000.000.00-51400.00%
DUK250117C000850002024-05-15 3:22PM EDT85.0019.4818.8019.800.00-122638.10%
DUK250117C000875002024-06-28 1:53PM EDT87.5014.4014.2016.00-4.10-22.16%354428.99%
DUK250117C000900002024-06-20 1:01PM EDT90.0012.2012.0014.200.00-332928.53%
DUK250117C000925002024-05-30 1:09PM EDT92.5011.4810.1010.600.00-1668120.73%
DUK250117C000950002024-06-21 11:44AM EDT95.008.507.8010.500.00-163426.14%
DUK250117C000975002024-06-25 9:30AM EDT97.507.976.607.100.00-184419.10%
DUK250117C001000002024-06-28 1:54PM EDT100.005.405.305.60-0.30-5.26%94,61918.37%
DUK250117C001050002024-06-28 3:40PM EDT105.003.053.103.30-0.25-7.58%303,49517.49%
DUK250117C001100002024-06-28 3:59PM EDT110.001.651.551.75-0.10-5.71%74,08416.77%
DUK250117C001150002024-06-28 9:35AM EDT115.000.850.750.85-0.05-5.56%513,65116.31%
DUK250117C001200002024-06-26 3:15PM EDT120.000.350.350.450.00-842416.64%
DUK250117C001250002024-06-21 11:28AM EDT125.000.220.100.350.00-5243818.36%
DUK250117C001300002024-01-11 11:53AM EDT130.000.320.000.200.00-13618.78%
DUK250117C001350002024-02-13 1:32PM EDT135.000.100.001.300.00-12431.25%
DUK250117C001400002024-02-08 2:37PM EDT140.000.150.000.500.00-12727.16%
DUK250117C001450002023-01-11 4:29PM EDT145.001.650.500.950.00--433.64%
DUK250117C001500002023-08-28 9:53AM EDT150.000.150.000.000.00-108012.50%
DUK250117C001550002023-02-22 1:03PM EDT155.000.550.000.800.00-202136.60%
DUK250117C001600002023-06-05 10:52AM EDT160.000.010.001.100.00-3441.31%
DUK250117C001650002023-05-23 2:59PM EDT165.000.050.002.150.00-17650.87%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DUK250117P000450002024-06-27 1:09PM EDT45.000.070.000.100.00-37847.66%
DUK250117P000475002024-02-16 12:46PM EDT47.500.150.050.200.00-324249.37%
DUK250117P000500002024-05-07 9:30AM EDT50.000.100.000.000.00-21,63525.00%
DUK250117P000550002024-04-29 10:16AM EDT55.000.200.051.900.00-549055.13%
DUK250117P000600002024-05-09 10:55AM EDT60.000.100.050.300.00-11,43837.84%
DUK250117P000650002024-06-24 10:26AM EDT65.000.160.152.300.00-2240953.80%
DUK250117P000700002024-05-21 9:30AM EDT70.000.250.000.000.00-396312.50%
DUK250117P000750002024-06-25 2:52PM EDT75.000.370.301.050.00-1561631.35%
DUK250117P000800002024-06-18 10:43AM EDT80.000.640.450.600.00-12,26422.24%
DUK250117P000825002024-06-27 1:09PM EDT82.500.620.600.750.00-337821.12%
DUK250117P000850002024-06-26 9:30AM EDT85.000.920.850.95+0.07+8.24%11,03220.07%
DUK250117P000875002024-06-21 3:02PM EDT87.501.351.101.250.00-81,85519.28%
DUK250117P000900002024-06-25 3:51PM EDT90.001.551.501.750.00-41,73619.04%
DUK250117P000925002024-06-25 12:47PM EDT92.502.101.952.100.00-676517.60%
DUK250117P000950002024-06-26 1:51PM EDT95.002.802.602.75-0.05-1.75%13,43816.96%
DUK250117P000975002024-06-25 11:34AM EDT97.503.523.403.600.00-178616.44%
DUK250117P001000002024-06-28 3:10PM EDT100.004.704.404.60+0.50+11.90%21,63815.81%
DUK250117P001050002024-06-27 11:09AM EDT105.007.205.709.10+0.18+2.56%153021.07%
DUK250117P001100002024-06-25 1:05PM EDT110.0010.8010.5012.900.00-19022.23%
DUK250117P001150002024-06-25 12:41PM EDT115.0015.3014.1017.300.00-1424.35%
DUK250117P001200002023-08-18 10:49AM EDT120.0028.7024.6025.700.00-150141.68%
DUK250117P001250002023-10-25 12:30PM EDT125.0037.9033.3034.500.00--057.26%
DUK250117P001300002023-05-15 3:41PM EDT130.0033.4036.5041.500.00-2061.53%
DUK250117P001350002023-03-09 11:07AM EDT135.0039.8033.9037.600.00-1039.70%
DUK250117P001400002023-02-28 2:25PM EDT140.0044.3042.8045.400.00--054.93%
DUK250117P001650002023-08-17 3:24PM EDT165.0074.5068.5071.400.00-250066.46%