Mercados españoles abiertos en 8 hrs 3 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0787 +0,0036 (+0,33%) Petróleo Brent
84,23 +0,35 (+0,42%) Bitcoin EUR
58.749,30 +1.963,77 (+3,46%)
Dominion Energy, Inc. (D)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117C00020000 | 2023-12-05 1:00PM EDT | 20.00 | 26.02 | 26.80 | 31.30 | 0.00 | - | 2 | 3 | 0.00% |
| D250117C00022500 | 2023-12-04 10:30AM EDT | 22.50 | 23.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| D250117C00025000 | 2024-04-01 2:25PM EDT | 25.00 | 23.96 | 25.40 | 29.00 | 0.00 | - | 2 | 3 | 73.46% |
| D250117C00027500 | 2023-05-31 1:07PM EDT | 27.50 | 22.40 | 24.20 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| D250117C00030000 | 2024-04-15 12:12PM EDT | 30.00 | 18.75 | 21.50 | 25.00 | 0.00 | - | 550 | 482 | 72.00% |
| D250117C00032500 | 2024-03-01 4:07PM EDT | 32.50 | 12.97 | 15.10 | 18.20 | 0.00 | - | 1 | 18 | 0.00% |
| D250117C00035000 | 2024-04-19 3:28PM EDT | 35.00 | 15.30 | 16.20 | 19.80 | 0.00 | - | 4 | 167 | 55.01% |
| D250117C00037500 | 2024-04-08 12:47PM EDT | 37.50 | 12.20 | 14.40 | 14.60 | 0.00 | - | 1 | 154 | 0.00% |
| D250117C00040000 | 2024-05-06 2:25PM EDT | 40.00 | 12.10 | 11.70 | 14.90 | 0.00 | - | 1 | 281 | 43.09% |
| D250117C00042500 | 2024-05-06 2:37PM EDT | 42.50 | 9.99 | 10.90 | 12.50 | 0.00 | - | 7 | 160 | 37.83% |
| D250117C00045000 | 2024-05-09 2:02PM EDT | 45.00 | 9.00 | 7.30 | 9.10 | +1.09 | +13.78% | 10 | 697 | 24.78% |
| D250117C00047500 | 2024-05-09 1:44PM EDT | 47.50 | 7.10 | 7.00 | 8.80 | +0.50 | +7.58% | 12 | 554 | 34.51% |
| D250117C00050000 | 2024-05-09 2:36PM EDT | 50.00 | 5.50 | 5.10 | 5.60 | +0.45 | +8.91% | 13 | 1,286 | 23.54% |
| D250117C00052500 | 2024-05-09 2:30PM EDT | 52.50 | 4.15 | 4.00 | 4.20 | +0.55 | +15.28% | 34 | 6,017 | 23.00% |
| D250117C00055000 | 2024-05-09 2:44PM EDT | 55.00 | 2.95 | 2.70 | 3.00 | +0.30 | +11.32% | 164 | 6,130 | 22.24% |
| D250117C00057500 | 2024-05-09 3:28PM EDT | 57.50 | 2.05 | 1.95 | 2.10 | +0.35 | +20.59% | 38 | 2,779 | 21.85% |
| D250117C00060000 | 2024-05-09 3:39PM EDT | 60.00 | 1.35 | 1.30 | 1.40 | +0.19 | +16.38% | 33 | 2,267 | 21.36% |
| D250117C00062500 | 2024-05-09 1:38PM EDT | 62.50 | 0.86 | 0.80 | 0.95 | +0.15 | +21.13% | 4 | 534 | 21.36% |
| D250117C00065000 | 2024-05-09 2:04PM EDT | 65.00 | 0.55 | 0.50 | 0.65 | +0.04 | +7.84% | 2 | 529 | 21.55% |
| D250117C00067500 | 2024-04-22 12:18PM EDT | 67.50 | 0.30 | 0.30 | 0.45 | 0.00 | - | 4 | 342 | 21.85% |
| D250117C00070000 | 2024-05-07 2:08PM EDT | 70.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 8 | 767 | 21.95% |
| D250117C00072500 | 2024-04-25 9:48AM EDT | 72.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 257 | 23.10% |
| D250117C00075000 | 2024-05-08 2:11PM EDT | 75.00 | 0.18 | 0.05 | 0.20 | 0.00 | - | 1 | 799 | 23.93% |
| D250117C00077500 | 2024-05-07 10:23AM EDT | 77.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 1,524 | 24.37% |
| D250117C00080000 | 2024-04-16 10:52AM EDT | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 866 | 25.98% |
| D250117C00082500 | 2024-02-15 10:30AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 112 | 34.57% |
| D250117C00085000 | 2024-05-06 9:50AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 167 | 36.28% |
| D250117C00087500 | 2024-05-07 12:35PM EDT | 87.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,633 | 1,766 | 25.98% |
| D250117C00090000 | 2024-03-05 11:03AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 6 | 205 | 31.74% |
| D250117C00092500 | 2024-04-01 10:25AM EDT | 92.50 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 235 | 47.80% |
| D250117C00095000 | 2024-01-25 10:30AM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 740 | 32.32% |
| D250117C00100000 | 2024-05-06 10:40AM EDT | 100.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 35 | 34.67% |
| D250117C00105000 | 2024-01-25 10:30AM EDT | 105.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 7 | 47.66% |
| D250117C00110000 | 2024-03-06 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 35.65% |
| D250117C00115000 | 2023-07-13 3:19PM EDT | 115.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 20 | 29 | 61.13% |
| D250117C00120000 | 2023-07-13 12:28PM EDT | 120.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 1 | 63.45% |
| D250117C00125000 | 2022-09-26 10:08AM EDT | 125.00 | 1.04 | 0.00 | 5.00 | 0.00 | - | - | 1 | 80.65% |
Opciones de ventapara17 de enero de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| D250117P00022500 | 2024-01-18 11:15AM EDT | 22.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 30 | 106 | 62.60% |
| D250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 208 | 54.88% |
| D250117P00027500 | 2024-05-09 9:30AM EDT | 27.50 | 0.05 | 0.05 | 0.50 | -0.30 | -85.71% | 3 | 329 | 52.73% |
| D250117P00030000 | 2024-04-11 9:31AM EDT | 30.00 | 0.30 | 0.05 | 0.55 | 0.00 | - | 3 | 434 | 47.80% |
| D250117P00032500 | 2024-04-09 11:03AM EDT | 32.50 | 0.34 | 0.05 | 0.55 | 0.00 | - | 20 | 1,168 | 42.16% |
| D250117P00035000 | 2024-05-06 11:26AM EDT | 35.00 | 0.31 | 0.10 | 0.55 | 0.00 | - | 3 | 294 | 36.89% |
| D250117P00037500 | 2024-05-07 9:48AM EDT | 37.50 | 0.45 | 0.30 | 0.40 | 0.00 | - | 6 | 384 | 29.40% |
| D250117P00040000 | 2024-05-02 9:35AM EDT | 40.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 30 | 1,252 | 27.88% |
| D250117P00042500 | 2024-05-09 2:40PM EDT | 42.50 | 0.80 | 0.75 | 0.90 | -0.25 | -23.81% | 1 | 802 | 26.56% |
| D250117P00045000 | 2024-05-09 2:30PM EDT | 45.00 | 1.25 | 1.20 | 1.30 | -0.21 | -14.38% | 17 | 3,678 | 25.15% |
| D250117P00047500 | 2024-05-09 2:36PM EDT | 47.50 | 1.85 | 1.80 | 1.95 | -0.35 | -15.91% | 8 | 1,816 | 24.49% |
| D250117P00050000 | 2024-05-02 2:32PM EDT | 50.00 | 3.55 | 2.60 | 2.75 | 0.00 | - | 1 | 775 | 23.49% |
| D250117P00052500 | 2024-05-09 2:35PM EDT | 52.50 | 3.70 | 3.60 | 4.60 | -0.70 | -15.91% | 4 | 390 | 27.27% |
| D250117P00055000 | 2024-05-09 9:48AM EDT | 55.00 | 5.20 | 4.90 | 5.20 | -0.20 | -3.70% | 1 | 529 | 22.50% |
| D250117P00057500 | 2024-05-09 1:36PM EDT | 57.50 | 6.70 | 6.50 | 8.70 | -3.03 | -31.14% | 2 | 322 | 33.30% |
| D250117P00060000 | 2024-05-09 11:18AM EDT | 60.00 | 8.43 | 7.10 | 10.60 | -1.79 | -17.51% | 2 | 293 | 34.22% |
| D250117P00062500 | 2024-05-08 9:49AM EDT | 62.50 | 11.60 | 10.40 | 12.50 | 0.00 | - | 15 | 15 | 34.46% |
| D250117P00065000 | 2024-05-09 11:22AM EDT | 65.00 | 12.75 | 11.10 | 14.90 | -1.15 | -8.27% | 1 | 14 | 37.31% |
| D250117P00067500 | 2023-08-02 12:39PM EDT | 67.50 | 15.80 | 19.10 | 20.10 | 0.00 | - | 1 | 65 | 54.24% |
| D250117P00070000 | 2023-12-07 3:53PM EDT | 70.00 | 22.55 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 50.66% |
| D250117P00072500 | 2023-06-01 3:28PM EDT | 72.50 | 23.50 | 20.20 | 21.60 | 0.00 | - | 1 | 0 | 40.48% |
| D250117P00075000 | 2023-06-29 2:57PM EDT | 75.00 | 23.00 | 21.20 | 22.40 | 0.00 | - | 3 | 0 | 24.85% |
| D250117P00080000 | 2022-11-07 11:24AM EDT | 80.00 | 18.00 | 20.10 | 23.80 | 0.00 | - | 5 | 35 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.