Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
57.388,85 +573,46 (+1,01%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240705C00049000 | 2024-06-20 10:57AM EDT | 49.00 | 5.00 | 2.23 | 6.00 | 0.00 | - | 1 | 0 | 138.97% |
| DOW240705C00050000 | 2024-06-28 11:31AM EDT | 50.00 | 3.28 | 1.24 | 5.30 | -3.72 | -53.14% | 1 | 1 | 135.64% |
| DOW240705C00051000 | 2024-06-25 9:52AM EDT | 51.00 | 3.03 | 2.03 | 2.24 | 0.00 | - | 80 | 44 | 31.93% |
| DOW240705C00052000 | 2024-06-28 2:28PM EDT | 52.00 | 1.34 | 1.02 | 1.28 | +0.10 | +8.06% | 7 | 38 | 23.05% |
| DOW240705C00053000 | 2024-06-28 3:38PM EDT | 53.00 | 0.53 | 0.42 | 0.70 | -0.11 | -17.19% | 180 | 66 | 24.90% |
| DOW240705C00054000 | 2024-06-28 3:41PM EDT | 54.00 | 0.15 | 0.12 | 0.16 | -0.05 | -25.00% | 78 | 1,978 | 18.16% |
| DOW240705C00055000 | 2024-06-28 2:05PM EDT | 55.00 | 0.06 | 0.02 | 0.05 | +0.01 | +20.00% | 31 | 233 | 19.92% |
| DOW240705C00056000 | 2024-06-28 3:13PM EDT | 56.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 4 | 227 | 27.34% |
| DOW240705C00057000 | 2024-06-28 2:23PM EDT | 57.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 129 | 32.42% |
| DOW240705C00058000 | 2024-06-24 3:07PM EDT | 58.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 18 | 53 | 43.36% |
| DOW240705C00059000 | 2024-06-25 9:51AM EDT | 59.00 | 0.02 | 0.01 | 0.15 | 0.00 | - | 5 | 46 | 50.98% |
| DOW240705C00060000 | 2024-06-20 2:51PM EDT | 60.00 | 0.15 | 0.01 | 1.27 | 0.00 | - | 38 | 137 | 99.51% |
| DOW240705C00061000 | 2024-06-28 3:56PM EDT | 61.00 | 0.01 | 0.01 | 1.26 | 0.00 | - | 1 | 22 | 107.42% |
| DOW240705C00062000 | 2024-06-26 10:33AM EDT | 62.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 8 | 115.33% |
| DOW240705C00067000 | 2024-06-25 12:50PM EDT | 67.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 2 | 150.49% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240705P00045000 | 2024-06-28 3:09PM EDT | 45.00 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 21 | 8 | 80.08% |
| DOW240705P00049000 | 2024-06-05 9:30AM EDT | 49.00 | 0.28 | 0.01 | 0.30 | 0.00 | - | - | 1 | 59.57% |
| DOW240705P00050000 | 2024-06-28 3:57PM EDT | 50.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 5 | 57 | 30.86% |
| DOW240705P00051000 | 2024-06-28 1:55PM EDT | 51.00 | 0.04 | 0.03 | 0.06 | -0.03 | -42.86% | 1 | 64 | 22.66% |
| DOW240705P00052000 | 2024-06-27 1:32PM EDT | 52.00 | 0.15 | 0.10 | 0.13 | 0.00 | - | 5 | 156 | 18.07% |
| DOW240705P00053000 | 2024-06-28 3:58PM EDT | 53.00 | 0.39 | 0.36 | 0.42 | -0.13 | -25.00% | 75 | 91 | 16.41% |
| DOW240705P00054000 | 2024-06-28 3:40PM EDT | 54.00 | 0.97 | 0.99 | 1.16 | -0.26 | -21.14% | 18 | 185 | 20.51% |
| DOW240705P00055000 | 2024-06-28 11:27AM EDT | 55.00 | 1.81 | 1.85 | 2.25 | -0.33 | -15.42% | 2 | 93 | 35.55% |
| DOW240705P00056000 | 2024-06-28 12:56PM EDT | 56.00 | 2.75 | 0.81 | 5.00 | +0.60 | +27.91% | 1 | 0 | 119.14% |
| DOW240705P00057000 | 2024-06-25 9:54AM EDT | 57.00 | 3.60 | 1.81 | 5.90 | +0.40 | +12.50% | 1 | 1 | 127.54% |
| DOW240705P00058000 | 2024-06-28 11:59AM EDT | 58.00 | 4.80 | 2.79 | 6.90 | +2.18 | +83.21% | 1 | 0 | 139.01% |
| DOW240705P00059000 | 2024-06-07 1:39PM EDT | 59.00 | 3.15 | 3.80 | 7.90 | 0.00 | - | 6 | 6 | 149.85% |
| DOW240705P00060000 | 2024-06-03 10:41AM EDT | 60.00 | 4.05 | 4.80 | 8.85 | 0.00 | - | 5 | 5 | 158.11% |
© 2024 Yahoo. Tutti i diritti riservati.