Mercados españoles cerrados
S&P 500
5.312,38 +4,25 (+0,08%) Nasdaq
16.791,94 -2,94 (-0,02%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
83,19 -0,52 (-0,62%) Bitcoin EUR
64.708,67 +2.759,11 (+4,45%)
Duke Energy Corporation (DUK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:36AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 53.10 | 56.60 | 0.00 | - | 5 | 3 | 60.86% |
| 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 | 2024-05-08 12:03PM EDT | 65.00 | 37.56 | 38.00 | 41.80 | 0.00 | - | 2 | 27 | 56.75% |
| DUK250117C00070000 | 2024-05-08 3:51PM EDT | 70.00 | 32.50 | 33.40 | 36.10 | 0.00 | - | 3 | 208 | 45.69% |
| DUK250117C00075000 | 2024-05-07 10:21AM EDT | 75.00 | 26.33 | 28.80 | 32.10 | 0.00 | - | 2 | 196 | 45.20% |
| DUK250117C00080000 | 2024-05-20 9:49AM EDT | 80.00 | 25.30 | 24.40 | 27.40 | 0.00 | - | 6 | 224 | 40.41% |
| DUK250117C00082500 | 2024-04-23 3:14PM EDT | 82.50 | 17.30 | 22.70 | 23.50 | 0.00 | - | 5 | 140 | 30.68% |
| DUK250117C00085000 | 2024-05-15 3:22PM EDT | 85.00 | 19.48 | 19.30 | 20.90 | 0.00 | - | 1 | 226 | 27.48% |
| DUK250117C00087500 | 2024-05-17 11:56AM EDT | 87.50 | 18.50 | 17.60 | 18.60 | 0.00 | - | 2 | 544 | 25.73% |
| DUK250117C00090000 | 2024-05-21 10:50AM EDT | 90.00 | 16.90 | 15.60 | 17.40 | +0.97 | +6.09% | 4 | 343 | 28.29% |
| DUK250117C00092500 | 2024-05-20 1:14PM EDT | 92.50 | 14.50 | 14.10 | 14.60 | +0.30 | +2.11% | 5 | 682 | 24.19% |
| DUK250117C00095000 | 2024-05-21 9:36AM EDT | 95.00 | 12.60 | 11.80 | 12.50 | +0.60 | +5.00% | 2 | 597 | 22.64% |
| DUK250117C00097500 | 2024-05-15 3:11PM EDT | 97.50 | 9.25 | 10.20 | 10.50 | 0.00 | - | 1 | 842 | 21.20% |
| DUK250117C00100000 | 2024-05-20 3:25PM EDT | 100.00 | 8.21 | 8.40 | 8.70 | 0.00 | - | 8 | 4,570 | 20.11% |
| DUK250117C00105000 | 2024-05-21 11:18AM EDT | 105.00 | 5.48 | 5.30 | 5.60 | +0.08 | +1.48% | 15 | 3,148 | 18.29% |
| DUK250117C00110000 | 2024-05-20 3:34PM EDT | 110.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 31 | 1,927 | 17.01% |
| DUK250117C00115000 | 2024-05-21 9:45AM EDT | 115.00 | 1.85 | 1.65 | 1.85 | +0.07 | +3.93% | 10 | 3,426 | 16.41% |
| DUK250117C00120000 | 2024-05-17 12:09PM EDT | 120.00 | 0.95 | 0.80 | 1.00 | -0.05 | -5.00% | 1 | 330 | 16.18% |
| DUK250117C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 0.38 | 0.35 | 0.50 | 0.00 | - | 60 | 383 | 15.93% |
| DUK250117C00130000 | 2024-01-11 11:53AM EDT | 130.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 15.28% |
| DUK250117C00135000 | 2024-02-13 1:32PM EDT | 135.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 24 | 26.10% |
| DUK250117C00140000 | 2024-02-08 2:37PM EDT | 140.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 27 | 22.78% |
| DUK250117C00145000 | 2023-01-11 4:29PM EDT | 145.00 | 1.65 | 0.50 | 0.95 | 0.00 | - | - | 4 | 28.52% |
| 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 | 31.36% |
| DUK250117C00160000 | 2023-06-05 10:52AM EDT | 160.00 | 0.01 | 0.00 | 1.10 | 0.00 | - | 3 | 4 | 35.58% |
| DUK250117C00165000 | 2023-05-23 2:59PM EDT | 165.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 17 | 6 | 44.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DUK250117P00045000 | 2024-05-02 9:30AM EDT | 45.00 | 0.05 | 0.05 | 2.20 | 0.00 | - | 3 | 47 | 68.99% |
| DUK250117P00047500 | 2024-02-16 12:46PM EDT | 47.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 242 | 46.97% |
| 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 | 0.90 | 0.00 | - | 5 | 490 | 51.69% |
| DUK250117P00060000 | 2024-05-09 10:55AM EDT | 60.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 1,438 | 41.75% |
| DUK250117P00065000 | 2024-04-25 9:30AM EDT | 65.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 1 | 398 | 38.38% |
| DUK250117P00070000 | 2024-05-17 3:50PM EDT | 70.00 | 0.25 | 0.05 | 0.75 | -0.05 | -16.67% | 3 | 963 | 33.30% |
| DUK250117P00075000 | 2024-05-16 3:19PM EDT | 75.00 | 0.37 | 0.30 | 0.80 | 0.00 | - | 1 | 620 | 28.98% |
| DUK250117P00080000 | 2024-05-21 10:08AM EDT | 80.00 | 0.44 | 0.45 | 0.50 | -0.10 | -18.52% | 11 | 2,013 | 21.68% |
| DUK250117P00082500 | 2024-05-17 3:50PM EDT | 82.50 | 0.60 | 0.55 | 0.60 | 0.00 | - | 1 | 387 | 20.51% |
| DUK250117P00085000 | 2024-05-21 9:48AM EDT | 85.00 | 0.70 | 0.70 | 0.75 | -0.25 | -26.32% | 1 | 1,022 | 19.56% |
| DUK250117P00087500 | 2024-05-21 10:53AM EDT | 87.50 | 0.90 | 0.90 | 0.95 | -0.30 | -25.00% | 2 | 1,638 | 18.67% |
| DUK250117P00090000 | 2024-05-17 2:44PM EDT | 90.00 | 1.20 | 1.15 | 1.25 | -0.10 | -7.69% | 1 | 1,646 | 18.03% |
| DUK250117P00092500 | 2024-05-21 11:05AM EDT | 92.50 | 1.50 | 1.45 | 1.60 | -0.05 | -3.23% | 5 | 1,011 | 17.26% |
| DUK250117P00095000 | 2024-05-21 11:07AM EDT | 95.00 | 1.95 | 1.90 | 2.05 | -0.21 | -9.72% | 4 | 3,073 | 16.52% |
| DUK250117P00097500 | 2024-05-21 11:09AM EDT | 97.50 | 2.54 | 2.45 | 2.65 | -0.38 | -13.01% | 4 | 502 | 15.90% |
| DUK250117P00100000 | 2024-05-21 11:05AM EDT | 100.00 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 237 | 1,136 | 14.99% |
| DUK250117P00105000 | 2024-05-21 9:51AM EDT | 105.00 | 4.92 | 5.00 | 5.30 | -0.28 | -5.38% | 5 | 224 | 13.75% |
| DUK250117P00110000 | 2024-05-21 10:27AM EDT | 110.00 | 7.26 | 7.80 | 8.10 | -6.24 | -46.22% | 1 | 93 | 12.34% |
| DUK250117P00115000 | 2024-04-26 2:19PM EDT | 115.00 | 18.00 | 11.40 | 11.80 | 0.00 | - | 3 | 3 | 10.77% |
| DUK250117P00120000 | 2023-08-18 10:49AM EDT | 120.00 | 28.70 | 24.60 | 25.70 | 0.00 | - | 150 | 1 | 45.23% |
| DUK250117P00125000 | 2023-10-25 12:30PM EDT | 125.00 | 37.90 | 33.30 | 34.50 | 0.00 | - | - | 0 | 59.00% |
| DUK250117P00130000 | 2023-05-15 3:41PM EDT | 130.00 | 33.40 | 36.50 | 41.50 | 0.00 | - | 2 | 0 | 63.12% |
| DUK250117P00135000 | 2023-03-09 11:07AM EDT | 135.00 | 39.80 | 33.90 | 37.60 | 0.00 | - | 1 | 0 | 46.42% |
| DUK250117P00140000 | 2023-02-28 2:25PM EDT | 140.00 | 44.30 | 42.80 | 45.40 | 0.00 | - | - | 0 | 54.52% |
| DUK250117P00165000 | 2023-08-17 3:24PM EDT | 165.00 | 74.50 | 68.50 | 71.40 | 0.00 | - | 250 | 0 | 70.61% |
© 2024 Yahoo. Todos los derechos reservados.