Italia markets closed
FTSE MIB
34.249,77 +309,97 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,10 (+2,02%) Nikkei 225
37.934,76 +306,26 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.580,05 +634,07 (+1,08%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621C00025000 | 2024-02-28 10:57AM EDT | 25.00 | 30.69 | 31.25 | 34.95 | 0.00 | - | 3 | 3 | 153.22% |
| DOW240621C00027500 | 2023-06-01 2:19PM EDT | 27.50 | 22.10 | 25.80 | 26.35 | 0.00 | - | - | 3 | 0.00% |
| DOW240621C00030000 | 2023-11-07 2:15PM EDT | 30.00 | 18.58 | 21.35 | 21.55 | 0.00 | - | 1 | 1 | 0.00% |
| DOW240621C00032500 | 2024-03-12 2:00PM EDT | 32.50 | 25.34 | 26.00 | 26.60 | 0.00 | - | 1 | 1 | 133.20% |
| DOW240621C00035000 | 2024-02-28 4:41PM EDT | 35.00 | 20.56 | 21.25 | 24.00 | 0.00 | - | 4 | 4 | 80.18% |
| DOW240621C00037500 | 2024-02-28 11:37AM EDT | 37.50 | 18.60 | 20.30 | 22.65 | 0.00 | - | 1 | 1 | 110.84% |
| DOW240621C00040000 | 2024-04-15 10:13AM EDT | 40.00 | 18.00 | 16.05 | 18.55 | 0.00 | - | 10 | 107 | 88.87% |
| DOW240621C00042500 | 2024-04-19 3:04PM EDT | 42.50 | 14.57 | 13.95 | 15.60 | 0.00 | - | 10 | 33 | 67.33% |
| DOW240621C00045000 | 2024-03-21 12:06PM EDT | 45.00 | 13.40 | 9.65 | 14.25 | 0.00 | - | 5 | 786 | 80.03% |
| DOW240621C00047500 | 2024-04-22 12:43PM EDT | 47.50 | 9.80 | 9.30 | 11.10 | 0.00 | - | 1 | 1,158 | 57.67% |
| DOW240621C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 7.50 | 6.70 | 8.55 | 0.00 | - | 1 | 1,230 | 46.56% |
| DOW240621C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 5.26 | 4.85 | 5.75 | +0.76 | +16.89% | 5 | 1,909 | 31.89% |
| DOW240621C00055000 | 2024-04-26 3:57PM EDT | 55.00 | 3.21 | 2.95 | 3.30 | +0.54 | +20.22% | 27 | 4,832 | 22.36% |
| DOW240621C00057500 | 2024-04-26 3:49PM EDT | 57.50 | 1.60 | 1.62 | 1.66 | +0.47 | +41.59% | 115 | 8,091 | 19.83% |
| DOW240621C00060000 | 2024-04-26 3:31PM EDT | 60.00 | 0.66 | 0.65 | 0.68 | +0.24 | +57.14% | 220 | 12,647 | 18.75% |
| DOW240621C00062500 | 2024-04-26 3:22PM EDT | 62.50 | 0.24 | 0.21 | 0.24 | +0.08 | +50.00% | 385 | 11,580 | 18.60% |
| DOW240621C00065000 | 2024-04-26 9:46AM EDT | 65.00 | 0.10 | 0.08 | 0.09 | +0.01 | +11.11% | 1 | 2,950 | 19.43% |
| DOW240621C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 0.05 | 0.01 | 0.05 | -0.01 | -16.67% | 6 | 612 | 21.68% |
| DOW240621C00070000 | 2024-04-18 2:21PM EDT | 70.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 758 | 26.27% |
| DOW240621C00075000 | 2024-04-19 10:21AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 368 | 26.56% |
| DOW240621C00080000 | 2024-04-04 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.35 | 0.00 | - | 5 | 15 | 54.54% |
| DOW240621C00085000 | 2023-11-29 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 33 | 48.83% |
| DOW240621C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621P00025000 | 2024-02-23 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 81.25% |
| DOW240621P00027500 | 2024-04-08 1:08PM EDT | 27.50 | 0.02 | 0.00 | 0.36 | 0.00 | - | 3 | 92 | 100.78% |
| DOW240621P00030000 | 2024-03-05 4:50PM EDT | 30.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 125 | 95.61% |
| DOW240621P00032500 | 2024-04-08 2:20PM EDT | 32.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 64 | 67.38% |
| DOW240621P00035000 | 2024-04-16 12:24PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 327 | 62.11% |
| DOW240621P00037500 | 2024-04-18 11:50AM EDT | 37.50 | 0.05 | 0.01 | 0.16 | 0.00 | - | 357 | 476 | 54.88% |
| DOW240621P00040000 | 2024-04-23 10:04AM EDT | 40.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 4 | 4,079 | 54.20% |
| DOW240621P00042500 | 2024-04-26 12:25PM EDT | 42.50 | 0.09 | 0.03 | 0.09 | -0.01 | -10.00% | 1 | 2,685 | 40.82% |
| DOW240621P00045000 | 2024-04-23 12:54PM EDT | 45.00 | 0.15 | 0.04 | 0.20 | 0.00 | - | 1 | 5,077 | 39.84% |
| DOW240621P00047500 | 2024-04-25 9:49AM EDT | 47.50 | 0.21 | 0.12 | 0.34 | 0.00 | - | 2 | 6,069 | 37.11% |
| DOW240621P00050000 | 2024-04-26 12:02PM EDT | 50.00 | 0.23 | 0.22 | 0.26 | -0.08 | -25.81% | 21 | 5,510 | 27.10% |
| DOW240621P00052500 | 2024-04-26 3:48PM EDT | 52.50 | 0.47 | 0.45 | 0.49 | -0.21 | -30.88% | 37 | 4,452 | 24.22% |
| DOW240621P00055000 | 2024-04-26 3:58PM EDT | 55.00 | 1.00 | 0.98 | 1.02 | -0.33 | -24.81% | 39 | 6,446 | 22.51% |
| DOW240621P00057500 | 2024-04-26 3:55PM EDT | 57.50 | 2.05 | 1.99 | 2.04 | -0.29 | -12.39% | 85 | 2,441 | 21.75% |
| DOW240621P00060000 | 2024-04-23 3:36PM EDT | 60.00 | 4.06 | 3.55 | 4.15 | 0.00 | - | 23 | 1,176 | 28.35% |
| DOW240621P00062500 | 2024-04-15 1:52PM EDT | 62.50 | 6.00 | 5.45 | 6.85 | 0.00 | - | 42 | 321 | 39.65% |
| DOW240621P00065000 | 2024-04-08 10:25AM EDT | 65.00 | 6.10 | 7.60 | 9.55 | 0.00 | - | 3 | 20 | 50.10% |
| DOW240621P00067500 | 2024-04-09 10:51AM EDT | 67.50 | 8.25 | 9.35 | 11.20 | 0.00 | - | 7 | 10 | 44.63% |
| DOW240621P00070000 | 2024-04-03 9:55AM EDT | 70.00 | 10.40 | 12.90 | 14.10 | 0.00 | - | 2 | 2 | 57.06% |
| DOW240621P00075000 | 2024-02-14 4:04PM EDT | 75.00 | 21.65 | 16.20 | 19.60 | 0.00 | - | 2 | 1 | 76.12% |
| DOW240621P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 23.10 | 22.60 | 24.50 | 0.00 | - | 1 | 1 | 67.36% |
| DOW240621P00090000 | 2024-04-15 2:34PM EDT | 90.00 | 32.85 | 31.90 | 34.00 | 0.00 | - | - | 25 | 63.97% |
© 2024 Yahoo. Tutti i diritti riservati.