Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
80,59 -0,70 (-0,86%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.455,50 +269,72 (+0,42%)
Dominion Energy, Inc. (D)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 116.70% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-05-30 2:59PM EDT | 25.00 | 28.29 | 22.40 | 26.70 | 0.00 | - | 3 | 0 | 55.91% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 92.72% |
| D250117C00030000 | 2024-05-31 9:56AM EDT | 30.00 | 23.58 | 17.50 | 21.80 | 0.00 | - | 5 | 9 | 79.37% |
| D250117C00032500 | 2024-05-29 2:14PM EDT | 32.50 | 19.85 | 15.10 | 19.40 | 0.00 | - | 1 | 9 | 71.39% |
| D250117C00035000 | 2024-05-28 3:37PM EDT | 35.00 | 17.90 | 12.50 | 16.80 | 0.00 | - | 110 | 81 | 61.67% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 55.55% |
| D250117C00040000 | 2024-06-20 2:47PM EDT | 40.00 | 10.50 | 9.80 | 12.10 | 0.00 | - | 1 | 271 | 48.56% |
| D250117C00042500 | 2024-06-21 2:58PM EDT | 42.50 | 8.00 | 7.70 | 10.00 | -3.20 | -28.57% | 5 | 166 | 44.07% |
| D250117C00045000 | 2024-06-17 3:10PM EDT | 45.00 | 6.21 | 5.80 | 6.10 | 0.00 | - | 6 | 696 | 25.44% |
| D250117C00047500 | 2024-06-21 10:25AM EDT | 47.50 | 4.80 | 4.20 | 4.40 | +0.20 | +4.35% | 22 | 554 | 23.85% |
| D250117C00050000 | 2024-06-21 3:06PM EDT | 50.00 | 3.02 | 2.85 | 3.10 | -0.18 | -5.63% | 5 | 1,033 | 23.27% |
| D250117C00052500 | 2024-06-21 3:56PM EDT | 52.50 | 1.90 | 1.80 | 1.95 | -0.35 | -15.56% | 13 | 9,235 | 21.78% |
| D250117C00055000 | 2024-06-21 3:30PM EDT | 55.00 | 1.23 | 1.10 | 1.25 | -0.13 | -9.56% | 6 | 6,093 | 21.57% |
| D250117C00057500 | 2024-06-21 3:55PM EDT | 57.50 | 0.69 | 0.65 | 0.75 | -0.24 | -25.81% | 24 | 2,973 | 21.19% |
| D250117C00060000 | 2024-06-21 1:49PM EDT | 60.00 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 9 | 4,440 | 21.14% |
| D250117C00062500 | 2024-06-18 9:30AM EDT | 62.50 | 0.35 | 0.25 | 0.30 | 0.00 | - | 1 | 533 | 21.80% |
| D250117C00065000 | 2024-06-17 10:00AM EDT | 65.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 545 | 23.44% |
| D250117C00067500 | 2024-06-17 9:30AM EDT | 67.50 | 0.15 | 0.05 | 0.25 | 0.00 | - | 3 | 347 | 25.83% |
| D250117C00070000 | 2024-06-13 9:30AM EDT | 70.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 6 | 766 | 29.10% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.55 | 0.00 | - | 1 | 257 | 35.79% |
| D250117C00075000 | 2024-05-20 3:09PM EDT | 75.00 | 0.09 | 0.00 | 0.60 | 0.00 | - | 10 | 797 | 38.79% |
| D250117C00077500 | 2024-05-20 9:30AM EDT | 77.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 1,532 | 39.26% |
| D250117C00080000 | 2024-05-31 3:59PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 864 | 32.91% |
| D250117C00082500 | 2024-05-17 1:35PM EDT | 82.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 124 | 29.49% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 4 | 167 | 52.76% |
| D250117C00087500 | 2024-05-28 12:46PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,792 | 32.32% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 39.16% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 50.05% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 39.55% |
| D250117C00100000 | 2024-05-30 9:58AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 135 | 38.48% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 50.78% |
| D250117C00110000 | 2024-05-21 10:14AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 42.77% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 72.78% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 75.32% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 95.29% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 64.84% |
| D250117P00025000 | 2024-05-31 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.20 | 0.00 | - | 2 | 212 | 50.39% |
| D250117P00027500 | 2024-05-10 9:30AM EDT | 27.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 329 | 53.61% |
| D250117P00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 9 | 434 | 51.17% |
| D250117P00032500 | 2024-06-17 12:58PM EDT | 32.50 | 0.19 | 0.05 | 0.25 | 0.00 | - | 2 | 1,167 | 34.57% |
| D250117P00035000 | 2024-05-22 9:50AM EDT | 35.00 | 0.20 | 0.15 | 0.60 | 0.00 | - | 10 | 284 | 36.57% |
| D250117P00037500 | 2024-06-17 12:26PM EDT | 37.50 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3 | 385 | 28.37% |
| D250117P00040000 | 2024-06-20 9:46AM EDT | 40.00 | 0.55 | 0.55 | 0.70 | 0.00 | - | 2 | 1,262 | 26.59% |
| D250117P00042500 | 2024-06-17 2:19PM EDT | 42.50 | 0.95 | 0.90 | 1.05 | 0.00 | - | 10 | 799 | 24.67% |
| D250117P00045000 | 2024-06-21 3:16PM EDT | 45.00 | 1.53 | 1.50 | 1.65 | -0.02 | -1.29% | 11 | 3,148 | 23.56% |
| D250117P00047500 | 2024-06-20 12:52PM EDT | 47.50 | 2.30 | 2.30 | 2.45 | +0.05 | +2.22% | 1 | 1,765 | 22.19% |
| D250117P00050000 | 2024-06-21 11:37AM EDT | 50.00 | 3.50 | 3.40 | 3.60 | +0.10 | +2.94% | 32 | 869 | 21.34% |
| D250117P00052500 | 2024-06-21 3:43PM EDT | 52.50 | 5.00 | 4.80 | 5.10 | +0.30 | +6.38% | 4 | 994 | 20.81% |
| D250117P00055000 | 2024-06-07 10:44AM EDT | 55.00 | 6.50 | 5.10 | 7.40 | +1.60 | +32.65% | 7 | 558 | 24.41% |
| D250117P00057500 | 2024-06-17 3:46PM EDT | 57.50 | 8.70 | 7.30 | 10.40 | 0.00 | - | 1 | 315 | 32.74% |
| D250117P00060000 | 2024-06-13 9:30AM EDT | 60.00 | 8.86 | 10.70 | 11.80 | 0.00 | - | 1 | 313 | 27.37% |
| D250117P00062500 | 2024-06-10 12:37PM EDT | 62.50 | 10.96 | 12.50 | 14.80 | 0.00 | - | 1 | 12 | 35.47% |
| D250117P00065000 | 2024-05-14 11:28AM EDT | 65.00 | 12.90 | 13.30 | 15.10 | 0.00 | - | 33 | 35 | 0.00% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 44.63% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 55.38% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 0.00% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 0.00% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.