Mercado fechará em 4 h 48 min
BOVESPA
122.587,31 +1.179,98 (+0,97%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.387,72 +977,21 (+1,80%) PETROLEO CRU
74,73 +0,66 (+0,89%) OURO
2.384,20 +8,70 (+0,37%) Bitcoin USD
71.404,54 +532,62 (+0,75%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:12AM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621C00045000 | 2023-11-13 2:06PM EDT | 45.00 | 41.80 | 52.60 | 54.30 | 0.00 | - | 1 | 0 | 0.00% |
| DUK240621C00050000 | 2024-02-14 4:28PM EDT | 50.00 | 41.30 | 42.60 | 47.50 | 0.00 | - | 3 | 0 | 0.00% |
| DUK240621C00055000 | 2023-11-13 2:06PM EDT | 55.00 | 31.80 | 42.70 | 44.50 | 0.00 | - | - | 0 | 0.00% |
| DUK240621C00060000 | 2023-11-13 2:05PM EDT | 60.00 | 26.90 | 37.60 | 39.00 | 0.00 | - | 1 | 1 | 0.00% |
| DUK240621C00065000 | 2024-05-15 3:33PM EDT | 65.00 | 37.10 | 36.80 | 39.90 | 0.00 | - | 70 | 0 | 123.83% |
| DUK240621C00070000 | 2024-05-17 10:24AM EDT | 70.00 | 33.70 | 31.20 | 34.80 | 0.00 | - | 1 | 3 | 160.94% |
| DUK240621C00075000 | 2024-05-15 3:33PM EDT | 75.00 | 27.00 | 26.90 | 29.90 | 0.00 | - | 445 | 0 | 93.07% |
| DUK240621C00080000 | 2024-05-29 10:39AM EDT | 80.00 | 20.49 | 22.00 | 24.40 | 0.00 | - | 1 | 3 | 66.31% |
| DUK240621C00085000 | 2024-05-15 3:33PM EDT | 85.00 | 17.10 | 17.00 | 19.40 | 0.00 | - | 535 | 0 | 52.73% |
| DUK240621C00090000 | 2024-05-29 12:07PM EDT | 90.00 | 10.30 | 12.00 | 13.10 | 0.00 | - | 7 | 16 | 33.59% |
| DUK240621C00095000 | 2024-06-04 3:28PM EDT | 95.00 | 10.20 | 7.60 | 8.20 | 0.00 | - | 1 | 24 | 26.27% |
| DUK240621C00100000 | 2024-06-06 10:38AM EDT | 100.00 | 3.40 | 3.20 | 3.40 | -0.20 | -5.56% | 24 | 4,141 | 16.41% |
| DUK240621C00105000 | 2024-06-06 10:33AM EDT | 105.00 | 0.50 | 0.40 | 0.50 | -0.10 | -16.67% | 57 | 12,553 | 14.33% |
| DUK240621C00110000 | 2024-06-04 1:54PM EDT | 110.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 3,383 | 21.29% |
| DUK240621C00115000 | 2024-05-29 3:30PM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 210 | 47.80% |
| DUK240621C00120000 | 2023-09-29 10:05AM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 4 | 123 | 59.77% |
| DUK240621C00125000 | 2024-05-13 1:41PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 338 | 59.77% |
| DUK240621C00130000 | 2023-04-28 11:36AM EDT | 130.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 115.58% |
| DUK240621C00145000 | 2023-12-12 11:39AM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 10 | 116.21% |
Opções de vendapara21 de junho de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK240621P00045000 | 2023-12-27 4:53PM EDT | 45.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 160.16% |
| DUK240621P00050000 | 2024-02-28 3:05PM EDT | 50.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 7 | 234.47% |
| DUK240621P00055000 | 2024-04-05 12:45PM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 114.84% |
| DUK240621P00060000 | 2024-05-21 2:31PM EDT | 60.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 479 | 142.77% |
| DUK240621P00065000 | 2024-03-19 11:10AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 259 | 85.94% |
| DUK240621P00070000 | 2024-05-07 3:40PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 79.69% |
| DUK240621P00075000 | 2024-04-19 3:56PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 620 | 25.00% |
| DUK240621P00080000 | 2024-05-24 1:06PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,192 | 50.00% |
| DUK240621P00085000 | 2024-05-31 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 783 | 43.16% |
| DUK240621P00090000 | 2024-06-05 2:55PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 1,649 | 35.65% |
| DUK240621P00095000 | 2024-06-06 10:08AM EDT | 95.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 8 | 1,615 | 23.44% |
| DUK240621P00100000 | 2024-06-05 2:55PM EDT | 100.00 | 0.35 | 0.25 | 0.40 | +0.10 | +40.00% | 1 | 1,350 | 16.90% |
| DUK240621P00105000 | 2024-06-05 2:18PM EDT | 105.00 | 2.17 | 2.40 | 2.65 | -0.03 | -1.36% | 6 | 403 | 16.80% |
| DUK240621P00110000 | 2024-06-03 10:01AM EDT | 110.00 | 6.45 | 6.10 | 8.60 | 0.00 | - | 1 | 0 | 47.63% |
| DUK240621P00115000 | 2024-05-22 9:30AM EDT | 115.00 | 10.97 | 10.80 | 13.20 | 0.00 | - | 1 | 0 | 56.59% |
| DUK240621P00125000 | 2023-11-13 2:08PM EDT | 125.00 | 39.20 | 26.80 | 27.70 | 0.00 | - | - | 0 | 142.94% |
| DUK240621P00130000 | 2024-04-26 1:40PM EDT | 130.00 | 33.00 | 25.60 | 30.20 | 0.00 | - | 108 | 0 | 85.21% |
| DUK240621P00135000 | 2023-03-08 1:57PM EDT | 135.00 | 40.40 | 33.80 | 37.40 | 0.00 | - | - | 0 | 144.92% |
| DUK240621P00140000 | 2024-04-26 2:17PM EDT | 140.00 | 42.80 | 35.60 | 40.20 | 0.00 | - | 23 | 0 | 103.81% |
© 2024 Yahoo. Todos os direitos reservados.