Mercado abrirá em 7 h 33 min
BOVESPA
122.636,96 +1.295,83 (+1,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.512,91 -275,59 (-0,52%) PETROLEO CRU
81,67 +0,04 (+0,05%) OURO
2.339,60 -4,80 (-0,20%) Bitcoin USD
61.340,00 -1.158,62 (-1,85%)
Duke Energy Corporation (DUK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 67.11% |
| 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 | 2024-06-17 1:54PM EDT | 65.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK250117C00070000 | 2024-05-31 3:53PM EDT | 70.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00075000 | 2024-05-07 10:21AM EDT | 75.00 | 26.33 | 26.60 | 31.30 | 0.00 | - | 2 | 196 | 54.72% |
| DUK250117C00080000 | 2024-05-20 9:49AM EDT | 80.00 | 25.30 | 20.50 | 23.10 | 0.00 | - | 6 | 224 | 30.41% |
| 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 | 33.37% |
| DUK250117C00087500 | 2024-05-17 11:56AM EDT | 87.50 | 18.50 | 16.60 | 17.80 | 0.00 | - | 2 | 544 | 32.30% |
| DUK250117C00090000 | 2024-06-20 1:01PM EDT | 90.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK250117C00092500 | 2024-05-30 1:09PM EDT | 92.50 | 11.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DUK250117C00095000 | 2024-06-21 11:44AM EDT | 95.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00097500 | 2024-06-18 10:40AM EDT | 97.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117C00100000 | 2024-06-24 10:46AM EDT | 100.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DUK250117C00105000 | 2024-06-24 3:31PM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| DUK250117C00110000 | 2024-06-24 3:59PM EDT | 110.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 3.13% |
| DUK250117C00115000 | 2024-06-24 3:50PM EDT | 115.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 3.13% |
| DUK250117C00120000 | 2024-06-24 10:29AM EDT | 120.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DUK250117C00125000 | 2024-06-21 11:28AM EDT | 125.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 17.87% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 30.01% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 26.11% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 32.46% |
| 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 | 35.45% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 40.09% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 49.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-06-21 11:23AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 49.66% |
| 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 | 55.54% |
| DUK250117P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 1,438 | 38.28% |
| DUK250117P00065000 | 2024-06-24 10:26AM EDT | 65.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DUK250117P00070000 | 2024-05-21 9:30AM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 963 | 12.50% |
| DUK250117P00075000 | 2024-06-10 11:52AM EDT | 75.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117P00080000 | 2024-06-18 10:43AM EDT | 80.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK250117P00082500 | 2024-06-20 12:31PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| DUK250117P00085000 | 2024-06-17 3:50PM EDT | 85.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DUK250117P00087500 | 2024-06-21 3:02PM EDT | 87.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DUK250117P00090000 | 2024-06-24 11:53AM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| DUK250117P00092500 | 2024-06-21 2:52PM EDT | 92.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| DUK250117P00095000 | 2024-06-24 3:48PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DUK250117P00097500 | 2024-06-24 1:42PM EDT | 97.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK250117P00100000 | 2024-06-24 2:00PM EDT | 100.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.39% |
| DUK250117P00105000 | 2024-06-13 10:37AM EDT | 105.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00110000 | 2024-06-24 9:30AM EDT | 110.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 12.30 | 13.30 | 0.00 | - | 3 | 3 | 0.00% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 44.31% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 59.50% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 63.82% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 43.85% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 53.07% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 70.09% |
© 2024 Yahoo. Todos os direitos reservados.