Mercado abrirá em 1 h 56 min
BOVESPA
121.407,33 -394,73 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.410,51 +924,89 (+1,73%) PETROLEO CRU
74,40 +0,33 (+0,45%) OURO
2.379,70 +4,20 (+0,18%) Bitcoin USD
71.060,09 +324,75 (+0,46%)
Duke Energy Corporation (DUK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116C00045000 | 2024-03-21 10:12AM EDT | 45.00 | 50.80 | 51.00 | 56.00 | 0.00 | - | 20 | 10 | 0.00% |
| DUK260116C00050000 | 2024-06-04 2:11PM EDT | 50.00 | 55.10 | 0.00 | 0.00 | 0.00 | - | 54 | 54 | 0.00% |
| DUK260116C00055000 | 2024-04-02 10:09AM EDT | 55.00 | 42.00 | 42.00 | 46.50 | 0.00 | - | 20 | 10 | 0.00% |
| DUK260116C00060000 | 2024-04-23 10:35AM EDT | 60.00 | 38.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DUK260116C00065000 | 2024-05-29 3:19PM EDT | 65.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DUK260116C00070000 | 2024-05-24 10:15AM EDT | 70.00 | 33.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DUK260116C00075000 | 2024-05-09 11:32AM EDT | 75.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DUK260116C00080000 | 2024-02-26 4:48PM EDT | 80.00 | 15.00 | 19.40 | 21.30 | 0.00 | - | 10 | 64 | 0.00% |
| DUK260116C00085000 | 2024-05-30 10:26AM EDT | 85.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK260116C00090000 | 2024-05-31 3:59PM EDT | 90.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DUK260116C00095000 | 2024-06-04 3:46PM EDT | 95.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 0.00% |
| DUK260116C00100000 | 2024-06-05 11:22AM EDT | 100.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DUK260116C00105000 | 2024-06-04 9:57AM EDT | 105.00 | 9.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DUK260116C00110000 | 2024-06-05 9:57AM EDT | 110.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,150 | 1.56% |
| DUK260116C00115000 | 2024-06-04 10:10AM EDT | 115.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2,625 | 1.56% |
| DUK260116C00120000 | 2024-06-05 12:11PM EDT | 120.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 16 | 43 | 3.13% |
| DUK260116C00125000 | 2024-06-04 3:46PM EDT | 125.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 3.13% |
| DUK260116C00130000 | 2024-05-08 2:15PM EDT | 130.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK260116C00135000 | 2024-05-09 2:01PM EDT | 135.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DUK260116C00140000 | 2024-04-19 12:04PM EDT | 140.00 | 0.50 | 0.60 | 5.00 | 0.00 | - | 3 | 5 | 28.93% |
| DUK260116C00145000 | 2024-05-29 12:42PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 6.25% |
| DUK260116C00150000 | 2024-05-29 12:17PM EDT | 150.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DUK260116C00155000 | 2024-06-03 9:33AM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260116P00045000 | 2024-05-29 9:48AM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 12.50% |
| DUK260116P00050000 | 2024-06-04 12:33PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 1,040 | 12.50% |
| DUK260116P00055000 | 2024-04-11 11:28AM EDT | 55.00 | 1.08 | 0.00 | 1.80 | 0.00 | - | 1 | 981 | 39.15% |
| DUK260116P00060000 | 2024-04-18 9:48AM EDT | 60.00 | 1.40 | 0.55 | 1.85 | 0.00 | - | 1 | 20 | 34.96% |
| DUK260116P00065000 | 2024-03-04 12:26PM EDT | 65.00 | 2.10 | 1.55 | 2.90 | 0.00 | - | 9 | 15 | 35.54% |
| DUK260116P00070000 | 2024-05-13 10:03AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DUK260116P00075000 | 2024-05-31 3:55PM EDT | 75.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK260116P00080000 | 2024-05-29 3:56PM EDT | 80.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 3.13% |
| DUK260116P00085000 | 2024-05-31 9:35AM EDT | 85.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 417 | 3.13% |
| DUK260116P00090000 | 2024-05-29 9:30AM EDT | 90.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 396 | 3.13% |
| DUK260116P00095000 | 2024-06-03 10:51AM EDT | 95.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK260116P00100000 | 2024-06-03 2:31PM EDT | 100.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 11 | 105 | 0.78% |
| DUK260116P00105000 | 2024-05-22 12:03PM EDT | 105.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| DUK260116P00110000 | 2024-05-13 3:43PM EDT | 110.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK260116P00130000 | 2024-02-23 1:48PM EDT | 130.00 | 37.23 | 33.00 | 38.00 | 0.00 | - | 1 | 0 | 37.85% |
| DUK260116P00135000 | 2023-09-20 2:37PM EDT | 135.00 | 40.50 | 46.00 | 51.00 | 0.00 | - | - | 0 | 50.78% |
| DUK260116P00145000 | 2024-02-02 4:37PM EDT | 145.00 | 48.90 | 51.50 | 56.50 | 0.00 | - | 2 | 0 | 51.04% |
© 2024 Yahoo. Todos os direitos reservados.