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
59.223,59 -471,09 (-0,79%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920C00037500 | 2024-04-18 2:10PM EDT | 37.50 | 17.85 | 19.25 | 21.05 | 0.00 | - | 1 | 1 | 61.47% |
| DOW240920C00040000 | 2024-04-04 1:43PM EDT | 40.00 | 20.75 | 17.10 | 19.45 | 0.00 | - | 1 | 2 | 50.22% |
| DOW240920C00042500 | 2024-02-27 4:40PM EDT | 42.50 | 13.95 | 15.65 | 17.00 | 0.00 | - | 1 | 7 | 51.10% |
| DOW240920C00045000 | 2024-04-03 9:30AM EDT | 45.00 | 15.05 | 12.35 | 14.30 | 0.00 | - | 1 | 40 | 49.48% |
| DOW240920C00047500 | 2024-04-24 3:08PM EDT | 47.50 | 10.45 | 10.20 | 11.30 | +0.27 | +2.65% | 1 | 148 | 37.38% |
| DOW240920C00050000 | 2024-04-25 10:15AM EDT | 50.00 | 6.75 | 7.15 | 8.70 | 0.00 | - | 1 | 2,604 | 29.93% |
| DOW240920C00052500 | 2024-04-26 3:51PM EDT | 52.50 | 6.12 | 5.60 | 7.00 | +0.62 | +11.27% | 6 | 5,227 | 30.09% |
| DOW240920C00055000 | 2024-04-25 2:24PM EDT | 55.00 | 4.90 | 3.00 | 5.50 | +1.18 | +31.72% | 5 | 3,086 | 29.99% |
| DOW240920C00057500 | 2024-04-26 2:50PM EDT | 57.50 | 3.06 | 2.93 | 3.05 | +0.56 | +22.40% | 23 | 13,724 | 21.72% |
| DOW240920C00060000 | 2024-04-26 11:08AM EDT | 60.00 | 1.95 | 1.84 | 1.92 | +0.44 | +29.14% | 147 | 2,928 | 20.80% |
| DOW240920C00062500 | 2024-04-26 10:22AM EDT | 62.50 | 1.23 | 0.98 | 1.16 | +0.38 | +44.71% | 19 | 5,416 | 20.41% |
| DOW240920C00065000 | 2024-04-26 12:52PM EDT | 65.00 | 0.63 | 0.26 | 0.77 | +0.17 | +36.96% | 6 | 1,481 | 21.23% |
| DOW240920C00067500 | 2024-04-25 11:58AM EDT | 67.50 | 0.25 | 0.31 | 0.40 | 0.00 | - | 4 | 177 | 20.51% |
| DOW240920C00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.19 | 0.17 | 0.23 | 0.00 | - | 13 | 331 | 20.70% |
| DOW240920C00075000 | 2024-04-18 2:53PM EDT | 75.00 | 0.17 | 0.03 | 0.27 | 0.00 | - | 2 | 4 | 26.83% |
| DOW240920C00080000 | 2024-04-17 1:33PM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 26.47% |
| DOW240920C00085000 | 2024-04-08 11:16AM EDT | 85.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 33.06% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920P00027500 | 2024-01-17 4:52PM EDT | 27.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 0 | 61.33% |
| DOW240920P00030000 | 2024-01-19 4:46PM EDT | 30.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 56.15% |
| DOW240920P00032500 | 2024-02-06 4:52PM EDT | 32.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 53.32% |
| DOW240920P00035000 | 2024-04-19 2:30PM EDT | 35.00 | 0.12 | 0.03 | 0.27 | 0.00 | - | 2 | 42 | 46.92% |
| DOW240920P00037500 | 2024-04-19 2:30PM EDT | 37.50 | 0.24 | 0.04 | 1.43 | 0.00 | - | 2 | 30 | 52.44% |
| DOW240920P00040000 | 2024-04-26 10:15AM EDT | 40.00 | 0.15 | 0.15 | 0.99 | -0.13 | -46.43% | 1 | 119 | 50.32% |
| DOW240920P00042500 | 2024-04-23 12:57PM EDT | 42.50 | 0.28 | 0.20 | 0.27 | 0.00 | - | 2 | 777 | 30.96% |
| DOW240920P00045000 | 2024-04-25 3:02PM EDT | 45.00 | 0.45 | 0.22 | 0.39 | 0.00 | - | 40 | 240 | 28.57% |
| DOW240920P00047500 | 2024-04-26 2:16PM EDT | 47.50 | 0.57 | 0.40 | 0.79 | -0.17 | -22.97% | 1 | 377 | 29.25% |
| DOW240920P00050000 | 2024-04-25 9:55AM EDT | 50.00 | 0.83 | 0.86 | 0.91 | -0.43 | -34.13% | 1 | 1,902 | 24.90% |
| DOW240920P00052500 | 2024-04-26 2:33PM EDT | 52.50 | 1.39 | 1.37 | 1.43 | -0.30 | -17.75% | 4 | 1,757 | 23.67% |
| DOW240920P00055000 | 2024-04-26 10:13AM EDT | 55.00 | 1.95 | 2.13 | 2.20 | -0.57 | -22.62% | 20 | 1,593 | 22.66% |
| DOW240920P00057500 | 2024-04-26 12:36PM EDT | 57.50 | 3.25 | 3.20 | 3.30 | -0.70 | -17.72% | 123 | 1,154 | 22.01% |
| DOW240920P00060000 | 2024-04-16 2:36PM EDT | 60.00 | 4.25 | 4.60 | 4.75 | -0.90 | -17.48% | 64 | 281 | 21.68% |
| DOW240920P00062500 | 2024-04-23 11:31AM EDT | 62.50 | 6.83 | 5.85 | 7.30 | 0.00 | - | 70 | 112 | 27.70% |
| DOW240920P00065000 | 2024-04-22 11:42AM EDT | 65.00 | 9.27 | 7.70 | 9.50 | 0.00 | - | 5 | 237 | 30.25% |
| DOW240920P00067500 | 2024-04-08 11:25AM EDT | 67.50 | 8.90 | 10.10 | 12.40 | 0.00 | - | 1 | 2 | 37.88% |
| DOW240920P00070000 | 2024-04-10 9:51AM EDT | 70.00 | 11.25 | 12.10 | 13.65 | 0.00 | - | 3 | 2 | 30.40% |
| DOW240920P00075000 | 2024-04-08 11:39AM EDT | 75.00 | 15.90 | 16.85 | 18.15 | 0.00 | - | - | 2 | 30.03% |
© 2024 Yahoo. Tutti i diritti riservati.