Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.485,92 +742,73 (+1,26%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00032500 | 2024-04-15 2:33PM EDT | 32.50 | 24.80 | 23.00 | 26.85 | 0.00 | - | - | 1 | 126.56% |
| DOW240517C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 22.20 | 22.15 | 24.25 | 0.00 | - | - | 3 | 169.92% |
| DOW240517C00037500 | 2024-04-15 2:33PM EDT | 37.50 | 19.85 | 18.95 | 21.20 | 0.00 | - | 1 | 7 | 113.28% |
| DOW240517C00040000 | 2024-04-19 3:20PM EDT | 40.00 | 17.45 | 16.40 | 18.60 | 0.00 | - | 1 | 1 | 92.58% |
| DOW240517C00042500 | 2024-04-15 3:09PM EDT | 42.50 | 14.75 | 14.55 | 16.50 | 0.00 | - | 16 | 26 | 108.50% |
| DOW240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 9.95 | 8.00 | 10.15 | 0.00 | - | 26 | 44 | 62.40% |
| DOW240517C00050000 | 2024-04-16 2:34PM EDT | 50.00 | 7.25 | 6.65 | 8.30 | 0.00 | - | 11 | 86 | 70.36% |
| DOW240517C00052500 | 2024-04-26 3:56PM EDT | 52.50 | 5.05 | 4.70 | 5.75 | +1.05 | +26.25% | 6 | 223 | 52.88% |
| DOW240517C00055000 | 2024-04-26 1:39PM EDT | 55.00 | 2.79 | 2.74 | 2.92 | +0.88 | +46.07% | 16 | 523 | 28.71% |
| DOW240517C00057500 | 2024-04-26 3:40PM EDT | 57.50 | 1.06 | 1.08 | 1.11 | +0.30 | +39.47% | 83 | 1,227 | 22.61% |
| DOW240517C00060000 | 2024-04-26 3:23PM EDT | 60.00 | 0.23 | 0.24 | 0.27 | +0.06 | +35.29% | 231 | 12,991 | 21.05% |
| DOW240517C00062500 | 2024-04-26 1:41PM EDT | 62.50 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 43 | 3,017 | 21.39% |
| DOW240517C00065000 | 2024-04-26 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 337 | 26.56% |
| DOW240517C00067500 | 2024-04-17 1:00PM EDT | 67.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 53.61% |
| DOW240517C00070000 | 2024-04-04 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 42.19% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00045000 | 2024-04-02 2:02PM EDT | 45.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 16 | 51.17% |
| DOW240517P00047500 | 2024-04-25 9:39AM EDT | 47.50 | 0.08 | 0.01 | 0.14 | 0.00 | - | 4 | 6,051 | 49.90% |
| DOW240517P00050000 | 2024-04-26 3:04PM EDT | 50.00 | 0.05 | 0.02 | 0.08 | -0.04 | -44.44% | 23 | 1,925 | 34.38% |
| DOW240517P00052500 | 2024-04-26 12:09PM EDT | 52.50 | 0.12 | 0.10 | 0.12 | -0.07 | -36.84% | 3 | 2,139 | 26.37% |
| DOW240517P00055000 | 2024-04-26 2:46PM EDT | 55.00 | 0.33 | 0.33 | 0.37 | -0.30 | -47.62% | 65 | 550 | 22.46% |
| DOW240517P00057500 | 2024-04-26 3:56PM EDT | 57.50 | 1.17 | 1.12 | 1.19 | -0.57 | -32.76% | 18 | 1,365 | 20.19% |
| DOW240517P00060000 | 2024-04-25 10:53AM EDT | 60.00 | 3.92 | 2.71 | 2.95 | 0.00 | - | 12 | 1,280 | 20.17% |
| DOW240517P00062500 | 2024-04-15 2:44PM EDT | 62.50 | 5.61 | 4.40 | 6.60 | 0.00 | - | 1 | 138 | 60.40% |
© 2024 Yahoo. Tutti i diritti riservati.