U.S. markets closed
F S&P 500
5,437.25 -0.25 (-0.00%) F Dow Jones
38,595.00 -10.00 (-0.03%) F Nasdaq
19,711.50 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,006.90 -1.10 (-0.05%) Petróleo
78.49 +0.04 (+0.05%) Oro
2,345.90 -3.20 (-0.14%)
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 | 52.59% |
| 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 | 0.00% |
| DUK250117C00065000 | 2024-06-07 10:59AM EDT | 65.00 | 38.40 | 35.80 | 40.00 | 0.00 | - | 10 | 62 | 56.27% |
| DUK250117C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 34.10 | 30.90 | 35.30 | 0.00 | - | 1 | 208 | 51.22% |
| DUK250117C00075000 | 2024-05-07 10:21AM EDT | 75.00 | 26.33 | 26.60 | 31.30 | 0.00 | - | 2 | 196 | 49.95% |
| DUK250117C00080000 | 2024-05-20 9:49AM EDT | 80.00 | 25.30 | 22.30 | 25.30 | 0.00 | - | 6 | 224 | 38.05% |
| 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 | 29.43% |
| DUK250117C00087500 | 2024-05-17 11:56AM EDT | 87.50 | 18.50 | 16.60 | 17.80 | 0.00 | - | 2 | 544 | 28.76% |
| DUK250117C00090000 | 2024-05-30 12:52PM EDT | 90.00 | 13.50 | 14.40 | 15.50 | 0.00 | - | 3 | 329 | 26.54% |
| DUK250117C00092500 | 2024-05-30 1:09PM EDT | 92.50 | 11.48 | 10.60 | 13.90 | 0.00 | - | 16 | 681 | 26.89% |
| DUK250117C00095000 | 2024-06-13 9:45AM EDT | 95.00 | 10.10 | 10.50 | 10.80 | 0.00 | - | 8 | 641 | 21.36% |
| DUK250117C00097500 | 2024-06-12 11:48AM EDT | 97.50 | 7.90 | 8.70 | 9.00 | 0.00 | - | 1 | 842 | 20.47% |
| DUK250117C00100000 | 2024-06-13 2:40PM EDT | 100.00 | 6.49 | 7.10 | 8.20 | 0.00 | - | 27 | 4,643 | 22.42% |
| DUK250117C00105000 | 2024-06-14 3:51PM EDT | 105.00 | 4.46 | 4.40 | 4.60 | +0.38 | +9.31% | 71 | 3,216 | 18.32% |
| DUK250117C00110000 | 2024-06-14 1:56PM EDT | 110.00 | 2.50 | 2.50 | 2.65 | +0.39 | +18.48% | 8 | 3,696 | 17.41% |
| DUK250117C00115000 | 2024-06-14 3:41PM EDT | 115.00 | 1.28 | 1.25 | 1.40 | +0.18 | +16.36% | 5 | 3,607 | 16.77% |
| DUK250117C00120000 | 2024-06-12 9:57AM EDT | 120.00 | 0.54 | 0.60 | 0.70 | 0.00 | - | 6 | 332 | 16.46% |
| DUK250117C00125000 | 2024-05-29 2:06PM EDT | 125.00 | 0.36 | 0.25 | 1.40 | 0.00 | - | 5 | 387 | 23.57% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 16.99% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 28.71% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 25.00% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 31.18% |
| 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 | 34.13% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 38.65% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 47.75% |
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 | 2024-05-24 2:51PM EDT | 45.00 | 0.05 | 0.00 | 2.20 | 0.00 | - | 22 | 68 | 71.83% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 49.02% |
| 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 | 54.88% |
| DUK250117P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,438 | 37.94% |
| DUK250117P00065000 | 2024-06-04 1:39PM EDT | 65.00 | 0.51 | 0.15 | 2.30 | 0.00 | - | 4 | 401 | 53.83% |
| DUK250117P00070000 | 2024-05-21 9:30AM EDT | 70.00 | 0.25 | 0.10 | 0.95 | 0.00 | - | 3 | 963 | 36.43% |
| DUK250117P00075000 | 2024-06-10 11:52AM EDT | 75.00 | 0.75 | 0.30 | 1.05 | 0.00 | - | 1 | 616 | 31.96% |
| DUK250117P00080000 | 2024-06-14 3:59PM EDT | 80.00 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 2,260 | 22.57% |
| DUK250117P00082500 | 2024-06-14 3:47PM EDT | 82.50 | 0.65 | 0.55 | 0.70 | +0.04 | +6.56% | 2 | 394 | 21.63% |
| DUK250117P00085000 | 2024-06-11 10:33AM EDT | 85.00 | 0.85 | 0.75 | 0.85 | 0.00 | - | 3 | 1,024 | 20.44% |
| DUK250117P00087500 | 2024-06-12 12:23PM EDT | 87.50 | 1.10 | 1.00 | 1.15 | 0.00 | - | 3 | 1,577 | 19.91% |
| DUK250117P00090000 | 2024-06-12 10:23AM EDT | 90.00 | 1.51 | 1.30 | 1.45 | 0.00 | - | 3 | 1,475 | 18.97% |
| DUK250117P00092500 | 2024-06-13 11:15AM EDT | 92.50 | 2.05 | 1.75 | 1.85 | 0.00 | - | 1 | 663 | 18.13% |
| DUK250117P00095000 | 2024-06-11 1:42PM EDT | 95.00 | 2.35 | 2.25 | 2.40 | 0.00 | - | 5 | 3,209 | 17.48% |
| DUK250117P00097500 | 2024-06-14 12:19PM EDT | 97.50 | 3.20 | 2.95 | 3.10 | +0.10 | +3.23% | 67 | 546 | 16.88% |
| DUK250117P00100000 | 2024-06-14 12:16PM EDT | 100.00 | 4.10 | 3.80 | 4.00 | +0.10 | +2.50% | 67 | 1,426 | 16.43% |
| DUK250117P00105000 | 2024-06-13 10:37AM EDT | 105.00 | 7.00 | 6.00 | 8.10 | 0.00 | - | 1 | 530 | 21.08% |
| DUK250117P00110000 | 2024-06-11 2:10PM EDT | 110.00 | 9.40 | 7.50 | 11.00 | 0.00 | - | 5 | 93 | 19.92% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 12.30 | 13.30 | 0.00 | - | 3 | 3 | 13.07% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 45.14% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 59.88% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 64.17% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 45.44% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 54.25% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 71.05% |
© 2024 Yahoo. Todos los derechos reservados.