Mercado abrirá em 6 h 52 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
74,47 +0,40 (+0,54%) OURO
2.386,20 +10,70 (+0,45%) Bitcoin USD
70.938,46 -10,70 (-0,02%)
Duke Energy Corporation (DUK)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618C00050000 | 2024-06-03 1:23PM EDT | 50.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DUK260618C00055000 | 2024-03-28 9:40AM EDT | 55.00 | 41.50 | 40.50 | 45.50 | 0.00 | - | 20 | 2 | 0.00% |
| DUK260618C00060000 | 2024-04-23 10:27AM EDT | 60.00 | 38.90 | 0.00 | 0.00 | 0.00 | - | 55 | 1 | 0.00% |
| DUK260618C00070000 | 2024-05-09 12:20PM EDT | 70.00 | 32.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DUK260618C00080000 | 2024-04-09 9:44AM EDT | 80.00 | 19.94 | 23.00 | 27.50 | 0.00 | - | 1 | 2 | 24.51% |
| DUK260618C00090000 | 2024-05-10 9:34AM EDT | 90.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK260618C00095000 | 2024-06-04 3:14PM EDT | 95.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DUK260618C00100000 | 2024-06-04 1:58PM EDT | 100.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DUK260618C00105000 | 2024-06-04 2:11PM EDT | 105.00 | 10.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DUK260618C00110000 | 2024-06-04 1:29PM EDT | 110.00 | 8.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DUK260618C00115000 | 2024-05-08 11:11AM EDT | 115.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DUK260618C00120000 | 2024-04-22 10:48AM EDT | 120.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK260618C00125000 | 2024-03-08 10:30AM EDT | 125.00 | 1.45 | 0.30 | 4.70 | 0.00 | - | 1 | 1 | 19.73% |
| DUK260618C00130000 | 2024-05-23 9:30AM EDT | 130.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DUK260618C00135000 | 2024-05-23 9:30AM EDT | 135.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DUK260618C00140000 | 2024-06-04 2:20PM EDT | 140.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DUK260618C00145000 | 2024-05-31 10:19AM EDT | 145.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK260618C00150000 | 2024-05-13 12:40PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opções de vendapara18 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK260618P00050000 | 2024-04-11 10:45AM EDT | 50.00 | 1.11 | 0.00 | 4.90 | 0.00 | - | 1 | 4 | 53.91% |
| DUK260618P00055000 | 2024-05-02 9:30AM EDT | 55.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 2 | 2 | 32.63% |
| DUK260618P00060000 | 2024-06-04 3:20PM EDT | 60.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK260618P00065000 | 2024-04-26 3:56PM EDT | 65.00 | 1.85 | 1.00 | 2.50 | 0.00 | - | 2 | 4 | 30.15% |
| DUK260618P00070000 | 2024-05-23 3:26PM EDT | 70.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DUK260618P00075000 | 2024-05-28 12:18PM EDT | 75.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DUK260618P00080000 | 2024-05-22 10:19AM EDT | 80.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DUK260618P00085000 | 2024-06-05 1:32PM EDT | 85.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DUK260618P00090000 | 2024-05-29 10:10AM EDT | 90.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DUK260618P00095000 | 2024-04-16 10:06AM EDT | 95.00 | 10.20 | 3.70 | 8.00 | 0.00 | - | 1 | 3 | 20.75% |
| DUK260618P00110000 | 2024-05-03 1:51PM EDT | 110.00 | 14.75 | 9.00 | 13.70 | 0.00 | - | 1 | 1 | 16.44% |
© 2024 Yahoo. Todos os direitos reservados.