Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.740,42 +1.158,08 (+1,88%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240802C00041000 | 2024-07-10 11:55AM EDT | 41.00 | 11.10 | 10.40 | 12.70 | 0.00 | - | - | 5 | 174.12% |
| DOW240802C00050000 | 2024-07-25 1:35PM EDT | 50.00 | 3.40 | 2.86 | 4.00 | 0.00 | - | 2 | 4 | 56.74% |
| DOW240802C00051000 | 2024-07-25 9:54AM EDT | 51.00 | 1.53 | 1.90 | 2.19 | 0.00 | - | 2 | 16 | 34.67% |
| DOW240802C00052000 | 2024-07-26 10:19AM EDT | 52.00 | 1.13 | 1.06 | 1.39 | -0.18 | -13.74% | 22 | 23 | 30.91% |
| DOW240802C00053000 | 2024-07-26 3:54PM EDT | 53.00 | 0.59 | 0.57 | 0.63 | -0.14 | -19.18% | 215 | 232 | 23.83% |
| DOW240802C00054000 | 2024-07-26 3:59PM EDT | 54.00 | 0.21 | 0.21 | 0.26 | -0.15 | -41.67% | 112 | 157 | 23.15% |
| DOW240802C00055000 | 2024-07-26 3:20PM EDT | 55.00 | 0.09 | 0.05 | 0.09 | -0.06 | -40.00% | 161 | 289 | 23.24% |
| DOW240802C00056000 | 2024-07-26 12:40PM EDT | 56.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 11 | 186 | 26.56% |
| DOW240802C00057000 | 2024-07-26 10:33AM EDT | 57.00 | 0.01 | 0.01 | 0.09 | -0.01 | -50.00% | 8 | 345 | 37.11% |
| DOW240802C00058000 | 2024-07-25 10:13AM EDT | 58.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 4 | 60 | 37.11% |
| DOW240802C00059000 | 2024-07-25 2:22PM EDT | 59.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 5 | 42 | 47.27% |
| DOW240802C00060000 | 2024-07-25 1:20PM EDT | 60.00 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 100 | 42 | 47.66% |
| DOW240802C00065000 | 2024-07-18 12:05PM EDT | 65.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| DOW240802C00070000 | 2024-07-22 12:37PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 71.88% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240802P00035000 | 2024-07-22 9:33AM EDT | 35.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 3 | 106.25% |
| DOW240802P00039000 | 2024-07-23 12:25PM EDT | 39.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | - | 10 | 114.06% |
| DOW240802P00044000 | 2024-07-22 2:17PM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 150 | 50.00% |
| DOW240802P00045000 | 2024-07-25 11:41AM EDT | 45.00 | 0.17 | 0.01 | - | 0.00 | - | - | - | 49.22% |
| DOW240802P00047000 | 2024-07-26 10:37AM EDT | 47.00 | 0.02 | 0.01 | 0.16 | -0.32 | -94.12% | 25 | 14 | 53.13% |
| DOW240802P00047500 | 2024-07-25 9:54AM EDT | 47.50 | 0.05 | - | - | 0.00 | - | - | - | 0.00% |
| DOW240802P00048000 | 2024-07-23 3:43PM EDT | 48.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 45 | 59.77% |
| DOW240802P00048500 | 2024-07-23 3:42PM EDT | 48.50 | 0.06 | 0.02 | 0.19 | 0.00 | - | - | 1 | 50.78% |
| DOW240802P00049000 | 2024-07-26 3:48PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 13 | 10 | 33.40% |
| DOW240802P00050000 | 2024-07-26 9:31AM EDT | 50.00 | 0.11 | 0.05 | 0.07 | +0.03 | +37.50% | 5 | 90 | 28.32% |
| DOW240802P00051000 | 2024-07-26 3:51PM EDT | 51.00 | 0.11 | 0.01 | 0.17 | -0.09 | -45.00% | 148 | 44 | 26.76% |
| DOW240802P00052000 | 2024-07-26 3:39PM EDT | 52.00 | 0.36 | 0.28 | 0.36 | +0.01 | +2.86% | 127 | 177 | 24.46% |
| DOW240802P00053000 | 2024-07-26 3:55PM EDT | 53.00 | 0.72 | 0.65 | 0.71 | -0.04 | -5.26% | 111 | 149 | 21.78% |
| DOW240802P00054000 | 2024-07-26 3:56PM EDT | 54.00 | 1.35 | 1.17 | 1.62 | -0.06 | -4.26% | 47 | 147 | 31.93% |
| DOW240802P00055000 | 2024-07-26 1:07PM EDT | 55.00 | 1.99 | 1.93 | 2.31 | +0.11 | +5.85% | 3 | 517 | 28.22% |
| DOW240802P00056000 | 2024-07-19 9:31AM EDT | 56.00 | 2.02 | 1.82 | 3.30 | 0.00 | - | 6 | 0 | 35.65% |
| DOW240802P00057000 | 2024-07-01 3:31PM EDT | 57.00 | 4.78 | 2.70 | 5.55 | 0.00 | - | 1 | 0 | 100.39% |
| DOW240802P00060000 | 2024-07-12 11:10AM EDT | 60.00 | 7.10 | 5.90 | 8.65 | 0.00 | - | - | 0 | 60.55% |
© 2024 Yahoo. Tutti i diritti riservati.