Italia markets close in 1 hour 17 minutes
FTSE MIB
33.989,88 -306,43 (-0,89%) Dow Jones
38.186,30 -199,79 (-0,52%) Nasdaq
15.936,21 -46,87 (-0,29%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,43 -1,20 (-1,45%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:12AM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 5.50 | 5.65 | 0.00 | - | 2 | 4 | 0.00% |
| DOW240503C00053000 | 2024-04-19 9:31AM EDT | 53.00 | 3.80 | 4.45 | 4.65 | 0.00 | - | 1 | 14 | 0.00% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 2.50 | 3.70 | 0.00 | - | 1 | 2 | 0.00% |
| DOW240503C00055000 | 2024-04-29 3:56PM EDT | 55.00 | 2.71 | 2.41 | 2.75 | 0.00 | - | 5 | 41 | 0.00% |
| DOW240503C00056000 | 2024-04-29 2:12PM EDT | 56.00 | 1.80 | 1.54 | 1.72 | 0.00 | - | 12 | 216 | 0.00% |
| DOW240503C00057000 | 2024-04-29 2:57PM EDT | 57.00 | 1.06 | 0.86 | 0.90 | 0.00 | - | 27 | 342 | 14.45% |
| DOW240503C00058000 | 2024-04-29 3:59PM EDT | 58.00 | 0.48 | 0.33 | 0.36 | 0.00 | - | 135 | 757 | 18.36% |
| DOW240503C00059000 | 2024-04-29 3:20PM EDT | 59.00 | 0.14 | 0.08 | 0.12 | 0.00 | - | 203 | 304 | 20.70% |
| DOW240503C00060000 | 2024-04-29 3:53PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 103 | 301 | 24.41% |
| DOW240503C00061000 | 2024-04-29 3:17PM EDT | 61.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 188 | 12.50% |
| DOW240503C00062000 | 2024-04-29 11:16AM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 3 | 135 | 51.56% |
| DOW240503C00063000 | 2024-04-26 2:53PM EDT | 63.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 2 | 43 | 51.95% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 42.19% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 47.66% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 91.02% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 98.05% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 71.88% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 24 | 263 | 62.50% |
| DOW240503P00053000 | 2024-04-29 2:52PM EDT | 53.00 | 0.01 | 0.01 | 0.17 | 0.00 | - | 116 | 124 | 54.88% |
| DOW240503P00054000 | 2024-04-29 9:30AM EDT | 54.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 74 | 36.33% |
| DOW240503P00055000 | 2024-04-29 2:39PM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 323 | 31.25% |
| DOW240503P00056000 | 2024-04-29 2:57PM EDT | 56.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 103 | 331 | 28.32% |
| DOW240503P00057000 | 2024-04-30 9:30AM EDT | 57.00 | 0.50 | 0.30 | 0.33 | +0.24 | +92.31% | 1 | 507 | 27.54% |
| DOW240503P00058000 | 2024-04-30 9:54AM EDT | 58.00 | 0.78 | 0.75 | 0.78 | -0.18 | -18.75% | 6 | 422 | 28.42% |
| DOW240503P00059000 | 2024-04-29 2:13PM EDT | 59.00 | 1.42 | 1.49 | 2.00 | 0.00 | - | 2 | 234 | 54.39% |
| DOW240503P00060000 | 2024-04-26 12:13PM EDT | 60.00 | 2.55 | 2.27 | 2.67 | 0.00 | - | 4 | 127 | 52.83% |
| DOW240503P00061000 | 2024-04-09 3:59PM EDT | 61.00 | 1.89 | 3.40 | 3.55 | 0.00 | - | - | 312 | 53.13% |
| DOW240503P00062000 | 2024-04-23 12:37PM EDT | 62.00 | 5.14 | 4.30 | 4.55 | 0.00 | - | 2 | 2 | 59.47% |
© 2024 Yahoo. Tutti i diritti riservati.