Mercado fechará em 3 h 13 min
BOVESPA
119.704,00 -232,02 (-0,19%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.775,23 -200,66 (-0,38%) PETROLEO CRU
78,56 +0,06 (+0,08%) OURO
2.315,00 -39,80 (-1,69%) Bitcoin USD
66.676,61 -2.829,75 (-4,07%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:47PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621C00020000 | 2023-12-01 10:48AM EDT | 20.00 | 25.63 | 26.00 | 27.70 | 0.00 | - | 2 | 2 | 0.00% |
| D240621C00025000 | 2023-10-09 11:01AM EDT | 25.00 | 17.08 | 20.50 | 20.80 | 0.00 | - | 1 | 1 | 0.00% |
| D240621C00030000 | 2024-05-30 3:37PM EDT | 30.00 | 23.20 | 19.00 | 22.60 | 0.00 | - | 16 | 0 | 161.72% |
| D240621C00032500 | 2023-06-06 1:55PM EDT | 32.50 | 19.20 | 20.20 | 20.80 | 0.00 | - | - | 1 | 332.32% |
| D240621C00035000 | 2024-06-07 11:22AM EDT | 35.00 | 16.80 | 14.00 | 16.20 | 0.00 | - | 1 | 1 | 175.00% |
| D240621C00037500 | 2024-05-30 3:36PM EDT | 37.50 | 15.80 | 11.50 | 15.20 | 0.00 | - | 1,180 | 0 | 109.77% |
| D240621C00040000 | 2024-05-30 3:36PM EDT | 40.00 | 13.30 | 0.00 | 11.00 | 0.00 | - | 3,120 | 1 | 107.23% |
| D240621C00042500 | 2024-06-13 12:19PM EDT | 42.50 | 8.20 | 8.10 | 8.40 | -2.50 | -23.36% | 1 | 3 | 51.56% |
| D240621C00045000 | 2024-06-12 11:03AM EDT | 45.00 | 6.30 | 5.50 | 5.90 | 0.00 | - | 1 | 8 | 56.25% |
| D240621C00047500 | 2024-06-06 10:40AM EDT | 47.50 | 5.40 | 3.10 | 3.30 | 0.00 | - | 4 | 676 | 28.52% |
| D240621C00050000 | 2024-06-13 10:49AM EDT | 50.00 | 0.97 | 0.95 | 1.05 | -0.23 | -19.17% | 34 | 695 | 19.58% |
| D240621C00052500 | 2024-06-13 12:01PM EDT | 52.50 | 0.10 | 0.05 | 0.15 | +0.03 | +42.86% | 14 | 3,413 | 21.97% |
| D240621C00055000 | 2024-06-13 11:00AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 23 | 5,962 | 30.86% |
| D240621C00057500 | 2024-06-13 11:40AM EDT | 57.50 | 0.14 | 0.00 | 0.15 | +0.04 | +40.00% | 1 | 860 | 54.69% |
| D240621C00060000 | 2024-05-31 12:45PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 380 | 55.47% |
| D240621C00062500 | 2024-05-22 11:36AM EDT | 62.50 | 0.07 | 0.00 | 2.25 | 0.00 | - | 5 | 73 | 139.75% |
| D240621C00065000 | 2024-04-15 9:30AM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 601 | 50.00% |
| D240621C00070000 | 2024-05-06 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 234 | 125.39% |
| D240621C00075000 | 2024-06-10 11:37AM EDT | 75.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 133 | 132.62% |
| D240621C00080000 | 2024-01-08 2:55PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 117.19% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| D240621P00020000 | 2023-12-20 1:19PM EDT | 20.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 362.11% |
| D240621P00022500 | 2024-01-17 10:30AM EDT | 22.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| D240621P00025000 | 2023-11-09 4:21PM EDT | 25.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 214.06% |
| D240621P00027500 | 2023-11-14 11:16AM EDT | 27.50 | 0.50 | 0.00 | 0.15 | 0.00 | - | 3 | 2 | 187.50% |
| D240621P00030000 | 2024-05-01 10:36AM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 38 | 183.59% |
| D240621P00032500 | 2024-04-10 1:53PM EDT | 32.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 141.41% |
| D240621P00035000 | 2024-03-04 2:08PM EDT | 35.00 | 0.15 | 0.00 | 1.40 | 0.00 | - | 1 | 889 | 194.92% |
| D240621P00037500 | 2024-05-10 11:57AM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,288 | 94.53% |
| D240621P00040000 | 2024-06-06 3:44PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 790 | 69.53% |
| D240621P00042500 | 2024-06-07 11:33AM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 873 | 25.00% |
| D240621P00045000 | 2024-06-10 3:54PM EDT | 45.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 1,004 | 70.51% |
| D240621P00047500 | 2024-06-12 12:22PM EDT | 47.50 | 0.07 | 0.05 | 0.10 | 0.00 | - | 5 | 1,126 | 31.25% |
| D240621P00050000 | 2024-06-13 10:03AM EDT | 50.00 | 0.35 | 0.25 | 0.35 | +0.05 | +16.67% | 61 | 1,627 | 20.61% |
| D240621P00052500 | 2024-06-13 10:27AM EDT | 52.50 | 1.75 | 1.80 | 2.00 | -0.03 | -1.69% | 6 | 1,994 | 25.78% |
| D240621P00055000 | 2024-06-10 9:39AM EDT | 55.00 | 4.20 | 4.20 | 4.50 | 0.00 | - | 10 | 75 | 44.73% |
| D240621P00057500 | 2024-06-05 9:31AM EDT | 57.50 | 4.55 | 6.40 | 7.30 | 0.00 | - | 2 | 0 | 78.13% |
| D240621P00060000 | 2024-02-27 11:18AM EDT | 60.00 | 13.45 | 9.00 | 12.90 | 0.00 | - | 1 | 1 | 145.07% |
| D240621P00062500 | 2024-05-15 11:42AM EDT | 62.50 | 10.08 | 9.90 | 13.50 | 0.00 | - | 4 | 0 | 165.04% |
| D240621P00065000 | 2024-05-03 11:42AM EDT | 65.00 | 14.60 | 8.70 | 13.50 | 0.00 | - | 1 | 1 | 0.00% |
| D240621P00070000 | 2024-03-25 11:03AM EDT | 70.00 | 21.77 | 18.10 | 21.50 | 0.00 | - | 1 | 0 | 148.63% |
| D240621P00075000 | 2023-11-03 3:50PM EDT | 75.00 | 31.43 | 26.00 | 30.20 | 0.00 | - | 2 | 0 | 321.05% |
© 2024 Yahoo. Todos os direitos reservados.