Duke Energy Corporation (DUK)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117C00045000 | 2023-10-18 3:53PM EDT | 45.00 | 43.41 | 44.90 | 46.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00050000 | 2024-05-15 3:07PM EDT | 50.00 | 53.20 | 50.60 | 55.00 | 0.00 | - | 5 | 3 | 80.79% |
| DUK250117C00055000 | 2023-08-16 9:50AM EDT | 55.00 | 36.60 | 41.10 | 41.50 | 0.00 | - | 1 | 1 | 0.00% |
| DUK250117C00060000 | 2024-03-27 2:27PM EDT | 60.00 | 36.00 | 35.50 | 40.30 | 0.00 | - | 20 | 2 | 30.08% |
| DUK250117C00065000 | 2024-06-25 11:20AM EDT | 65.00 | 36.00 | 33.60 | 37.60 | 0.00 | - | 40 | 27 | 54.30% |
| DUK250117C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 34.10 | 28.40 | 32.80 | 0.00 | - | 1 | 208 | 48.60% |
| DUK250117C00075000 | 2024-05-07 10:21AM EDT | 75.00 | 26.33 | 26.60 | 31.30 | 0.00 | - | 2 | 196 | 60.35% |
| DUK250117C00080000 | 2024-05-20 9:49AM EDT | 80.00 | 25.30 | 20.50 | 23.10 | 0.00 | - | 6 | 224 | 36.91% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 0.00 | 0.00 | 0.00 | - | 5 | 140 | 0.00% |
| DUK250117C00085000 | 2024-05-15 3:22PM EDT | 85.00 | 19.48 | 18.80 | 19.80 | 0.00 | - | 1 | 226 | 38.10% |
| DUK250117C00087500 | 2024-06-28 1:53PM EDT | 87.50 | 14.40 | 14.20 | 16.00 | -4.10 | -22.16% | 3 | 544 | 28.99% |
| DUK250117C00090000 | 2024-06-20 1:01PM EDT | 90.00 | 12.20 | 12.00 | 14.20 | 0.00 | - | 3 | 329 | 28.53% |
| DUK250117C00092500 | 2024-05-30 1:09PM EDT | 92.50 | 11.48 | 10.10 | 10.60 | 0.00 | - | 16 | 681 | 20.73% |
| DUK250117C00095000 | 2024-06-21 11:44AM EDT | 95.00 | 8.50 | 7.80 | 10.50 | 0.00 | - | 1 | 634 | 26.14% |
| DUK250117C00097500 | 2024-06-25 9:30AM EDT | 97.50 | 7.97 | 6.60 | 7.10 | 0.00 | - | 1 | 844 | 19.10% |
| DUK250117C00100000 | 2024-06-28 1:54PM EDT | 100.00 | 5.40 | 5.30 | 5.60 | -0.30 | -5.26% | 9 | 4,619 | 18.37% |
| DUK250117C00105000 | 2024-06-28 3:40PM EDT | 105.00 | 3.05 | 3.10 | 3.30 | -0.25 | -7.58% | 30 | 3,495 | 17.49% |
| DUK250117C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 1.65 | 1.55 | 1.75 | -0.10 | -5.71% | 7 | 4,084 | 16.77% |
| DUK250117C00115000 | 2024-06-28 9:35AM EDT | 115.00 | 0.85 | 0.75 | 0.85 | -0.05 | -5.56% | 51 | 3,651 | 16.31% |
| DUK250117C00120000 | 2024-06-26 3:15PM EDT | 120.00 | 0.35 | 0.35 | 0.45 | 0.00 | - | 8 | 424 | 16.64% |
| DUK250117C00125000 | 2024-06-21 11:28AM EDT | 125.00 | 0.22 | 0.10 | 0.35 | 0.00 | - | 52 | 438 | 18.36% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 18.78% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 31.25% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 27.16% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 33.64% |
| DUK250117C00150000 | 2023-08-28 9:53AM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 12.50% |
| DUK250117C00155000 | 2023-02-22 1:03PM EDT | 155.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 20 | 21 | 36.60% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 41.31% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 50.87% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-06-27 1:09PM EDT | 45.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 78 | 47.66% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 49.37% |
| DUK250117P00050000 | 2024-05-07 9:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,635 | 25.00% |
| DUK250117P00055000 | 2024-04-29 10:16AM EDT | 55.00 | 0.20 | 0.05 | 1.90 | 0.00 | - | 5 | 490 | 55.13% |
| DUK250117P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,438 | 37.84% |
| DUK250117P00065000 | 2024-06-24 10:26AM EDT | 65.00 | 0.16 | 0.15 | 2.30 | 0.00 | - | 22 | 409 | 53.80% |
| DUK250117P00070000 | 2024-05-21 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 963 | 12.50% |
| DUK250117P00075000 | 2024-06-25 2:52PM EDT | 75.00 | 0.37 | 0.30 | 1.05 | 0.00 | - | 15 | 616 | 31.35% |
| DUK250117P00080000 | 2024-06-18 10:43AM EDT | 80.00 | 0.64 | 0.45 | 0.60 | 0.00 | - | 1 | 2,264 | 22.24% |
| DUK250117P00082500 | 2024-06-27 1:09PM EDT | 82.50 | 0.62 | 0.60 | 0.75 | 0.00 | - | 3 | 378 | 21.12% |
| DUK250117P00085000 | 2024-06-26 9:30AM EDT | 85.00 | 0.92 | 0.85 | 0.95 | +0.07 | +8.24% | 1 | 1,032 | 20.07% |
| DUK250117P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 1.35 | 1.10 | 1.25 | 0.00 | - | 8 | 1,855 | 19.28% |
| DUK250117P00090000 | 2024-06-25 3:51PM EDT | 90.00 | 1.55 | 1.50 | 1.75 | 0.00 | - | 4 | 1,736 | 19.04% |
| DUK250117P00092500 | 2024-06-25 12:47PM EDT | 92.50 | 2.10 | 1.95 | 2.10 | 0.00 | - | 6 | 765 | 17.60% |
| DUK250117P00095000 | 2024-06-26 1:51PM EDT | 95.00 | 2.80 | 2.60 | 2.75 | -0.05 | -1.75% | 1 | 3,438 | 16.96% |
| DUK250117P00097500 | 2024-06-25 11:34AM EDT | 97.50 | 3.52 | 3.40 | 3.60 | 0.00 | - | 1 | 786 | 16.44% |
| DUK250117P00100000 | 2024-06-28 3:10PM EDT | 100.00 | 4.70 | 4.40 | 4.60 | +0.50 | +11.90% | 2 | 1,638 | 15.81% |
| DUK250117P00105000 | 2024-06-27 11:09AM EDT | 105.00 | 7.20 | 5.70 | 9.10 | +0.18 | +2.56% | 1 | 530 | 21.07% |
| DUK250117P00110000 | 2024-06-25 1:05PM EDT | 110.00 | 10.80 | 10.50 | 12.90 | 0.00 | - | 1 | 90 | 22.23% |
| DUK250117P00115000 | 2024-06-25 12:41PM EDT | 115.00 | 15.30 | 14.10 | 17.30 | 0.00 | - | 1 | 4 | 24.35% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 41.68% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 57.26% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 61.53% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 39.70% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 54.93% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 66.46% |
© 2024 Yahoo. Todos los derechos reservados.