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
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.415,09 +170,36 (+0,27%)
Dominion Energy, Inc. (D)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D260116C00020000 | 2024-02-28 3:26PM EDT | 20.00 | 28.80 | 27.00 | 32.00 | 0.00 | - | 25 | 0 | 78.39% |
| D260116C00030000 | 2024-05-14 12:31PM EDT | 30.00 | 22.63 | 19.40 | 23.40 | 0.00 | - | 1 | 0 | 59.51% |
| D260116C00032500 | 2024-05-29 3:01PM EDT | 32.50 | 19.98 | 14.50 | 18.30 | 0.00 | - | 1 | 10 | 34.94% |
| D260116C00035000 | 2024-06-21 2:08PM EDT | 35.00 | 15.25 | 12.50 | 15.40 | -2.28 | -13.01% | 2 | 55 | 27.34% |
| D260116C00037500 | 2024-04-11 3:24PM EDT | 37.50 | 13.10 | 14.20 | 17.00 | 0.00 | - | 2 | 40 | 47.48% |
| D260116C00040000 | 2024-06-21 3:24PM EDT | 40.00 | 11.10 | 10.00 | 12.80 | -2.20 | -16.54% | 5 | 161 | 33.02% |
| D260116C00042500 | 2024-06-17 9:31AM EDT | 42.50 | 9.84 | 9.00 | 9.40 | 0.00 | - | 1 | 97 | 23.65% |
| D260116C00045000 | 2024-06-17 1:08PM EDT | 45.00 | 7.80 | 7.40 | 7.80 | 0.00 | - | 1 | 300 | 23.17% |
| D260116C00047500 | 2024-06-20 12:59PM EDT | 47.50 | 6.70 | 6.00 | 6.40 | 0.00 | - | 1 | 60 | 22.83% |
| D260116C00050000 | 2024-06-20 2:51PM EDT | 50.00 | 5.10 | 4.70 | 5.10 | -0.50 | -8.93% | 1 | 152 | 22.18% |
| D260116C00052500 | 2024-06-12 9:39AM EDT | 52.50 | 5.30 | 3.70 | 4.10 | 0.00 | - | 10 | 128 | 22.06% |
| D260116C00055000 | 2024-06-21 3:13PM EDT | 55.00 | 3.05 | 2.90 | 5.00 | -1.25 | -29.07% | 4 | 195 | 29.14% |
| D260116C00057500 | 2024-06-07 2:32PM EDT | 57.50 | 3.58 | 2.10 | 2.55 | 0.00 | - | 6 | 98 | 21.75% |
| D260116C00060000 | 2024-06-18 10:29AM EDT | 60.00 | 1.90 | 1.55 | 1.95 | 0.00 | - | 8 | 267 | 21.46% |
| D260116C00065000 | 2024-06-18 3:22PM EDT | 65.00 | 1.10 | 0.80 | 1.15 | 0.00 | - | 1 | 173 | 21.28% |
| D260116C00070000 | 2024-06-21 11:30AM EDT | 70.00 | 0.63 | 0.55 | 0.65 | -0.02 | -3.08% | 10 | 389 | 21.06% |
| D260116C00075000 | 2024-06-21 3:47PM EDT | 75.00 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 2 | 327 | 21.36% |
| D260116C00080000 | 2024-05-30 2:40PM EDT | 80.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 32.94% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| D260116P00020000 | 2024-01-19 10:30AM EDT | 20.00 | 0.39 | 0.15 | 0.75 | 0.00 | - | 1 | 19 | 52.00% |
| D260116P00022500 | 2024-03-01 4:11PM EDT | 22.50 | 0.55 | 0.15 | 0.65 | 0.00 | - | 60 | 242 | 44.39% |
| D260116P00025000 | 2024-06-17 12:51PM EDT | 25.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 138 | 40.72% |
| D260116P00027500 | 2024-06-13 10:44AM EDT | 27.50 | 1.75 | 0.15 | 0.75 | 0.00 | - | 2 | 12 | 35.91% |
| D260116P00030000 | 2024-06-12 1:53PM EDT | 30.00 | 0.53 | 0.45 | 0.80 | 0.00 | - | 1 | 75 | 32.08% |
| D260116P00032500 | 2024-05-02 10:13AM EDT | 32.50 | 1.00 | 0.45 | 0.75 | 0.00 | - | 1 | 79 | 27.42% |
| D260116P00035000 | 2024-05-24 9:37AM EDT | 35.00 | 0.96 | 1.00 | 1.30 | 0.00 | - | 40 | 187 | 28.25% |
| D260116P00037500 | 2024-05-24 11:55AM EDT | 37.50 | 1.35 | 1.45 | 1.70 | 0.00 | - | 1 | 133 | 26.87% |
| D260116P00040000 | 2024-05-24 12:42PM EDT | 40.00 | 1.80 | 0.00 | 2.30 | 0.00 | - | 1 | 53 | 26.11% |
| D260116P00042500 | 2024-06-21 10:19AM EDT | 42.50 | 2.75 | 1.95 | 3.00 | 0.00 | - | 42 | 382 | 25.21% |
| D260116P00045000 | 2024-06-17 11:27AM EDT | 45.00 | 3.60 | 1.00 | 3.90 | 0.00 | - | 10 | 260 | 24.60% |
| D260116P00047500 | 2024-05-23 12:11PM EDT | 47.50 | 3.80 | 4.40 | 4.80 | 0.00 | - | 5 | 142 | 23.33% |
| D260116P00050000 | 2024-06-04 2:37PM EDT | 50.00 | 4.16 | 5.60 | 6.50 | 0.00 | - | 1 | 66 | 24.71% |
| D260116P00052500 | 2024-06-21 3:59PM EDT | 52.50 | 7.00 | 6.90 | 7.50 | +0.52 | +8.02% | 35 | 47 | 22.55% |
| D260116P00055000 | 2024-06-12 9:54AM EDT | 55.00 | 7.40 | 6.50 | 9.00 | 0.00 | - | 1 | 30 | 21.77% |
| D260116P00057500 | 2024-04-09 12:08PM EDT | 57.50 | 11.00 | 8.30 | 8.80 | 0.00 | - | 2 | 19 | 11.30% |
| D260116P00060000 | 2024-05-24 1:07PM EDT | 60.00 | 10.05 | 11.80 | 14.20 | 0.00 | - | 1 | 20 | 28.19% |
| D260116P00065000 | 2024-06-14 9:30AM EDT | 65.00 | 15.00 | 13.50 | 16.60 | 0.00 | - | 5 | 15 | 19.13% |
© 2024 Yahoo. Todos os direitos reservados.