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
59.600,37 +721,50 (+1,23%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 78.66% |
| DOW250117C00025000 | 2024-02-27 4:03PM EDT | 25.00 | 31.10 | 31.30 | 35.30 | 0.00 | - | 15 | 2 | 73.85% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 0.00% |
| DOW250117C00030000 | 2024-02-28 11:37AM EDT | 30.00 | 25.98 | 27.20 | 29.85 | 0.00 | - | 3 | 15 | 63.43% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 55.59% |
| DOW250117C00035000 | 2024-04-09 3:44PM EDT | 35.00 | 24.98 | 22.10 | 24.45 | 0.00 | - | 8 | 25 | 61.67% |
| DOW250117C00037500 | 2024-04-10 3:24PM EDT | 37.50 | 21.84 | 19.50 | 20.50 | 0.00 | - | 1 | 97 | 38.65% |
| DOW250117C00040000 | 2024-04-10 3:25PM EDT | 40.00 | 19.39 | 17.50 | 17.85 | 0.00 | - | 1 | 205 | 31.84% |
| DOW250117C00042500 | 2024-04-16 3:57PM EDT | 42.50 | 15.17 | 14.90 | 15.65 | 0.00 | - | 1 | 94 | 31.23% |
| DOW250117C00045000 | 2024-04-26 3:27PM EDT | 45.00 | 13.15 | 12.45 | 14.30 | -1.25 | -8.68% | 3 | 337 | 36.84% |
| DOW250117C00047500 | 2024-04-24 2:28PM EDT | 47.50 | 10.85 | 10.25 | 12.70 | 0.00 | - | 1 | 1,207 | 37.87% |
| DOW250117C00050000 | 2024-04-26 12:45PM EDT | 50.00 | 9.11 | 8.00 | 9.20 | +0.60 | +7.05% | 2 | 2,176 | 25.73% |
| DOW250117C00052500 | 2024-04-23 12:26PM EDT | 52.50 | 7.16 | 5.80 | 7.40 | 0.00 | - | 38 | 2,363 | 24.78% |
| DOW250117C00055000 | 2024-04-26 12:47PM EDT | 55.00 | 5.65 | 5.65 | 5.80 | +0.65 | +13.00% | 57 | 4,466 | 23.95% |
| DOW250117C00057500 | 2024-04-26 10:35AM EDT | 57.50 | 4.75 | 4.30 | 4.45 | +0.90 | +23.38% | 32 | 3,748 | 23.37% |
| DOW250117C00060000 | 2024-04-26 3:07PM EDT | 60.00 | 3.30 | 3.20 | 3.30 | +0.60 | +22.22% | 23 | 6,084 | 22.74% |
| DOW250117C00062500 | 2024-04-26 1:16PM EDT | 62.50 | 2.34 | 2.14 | 2.51 | +0.33 | +16.42% | 3 | 3,462 | 22.93% |
| DOW250117C00065000 | 2024-04-26 10:40AM EDT | 65.00 | 1.80 | 1.43 | 1.75 | +0.44 | +32.35% | 16 | 4,981 | 22.27% |
| DOW250117C00067500 | 2024-04-26 3:28PM EDT | 67.50 | 1.16 | 1.10 | 1.33 | +0.21 | +22.11% | 23 | 1,718 | 22.73% |
| DOW250117C00070000 | 2024-04-26 3:02PM EDT | 70.00 | 0.83 | 0.69 | 1.02 | +0.21 | +33.87% | 95 | 4,122 | 23.24% |
| DOW250117C00075000 | 2024-04-26 10:33AM EDT | 75.00 | 0.43 | 0.34 | 0.40 | 0.00 | - | 45 | 1,566 | 21.83% |
| DOW250117C00080000 | 2024-04-25 9:44AM EDT | 80.00 | 0.15 | 0.16 | 0.24 | 0.00 | - | 1 | 628 | 23.00% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.03 | 0.31 | 0.00 | - | 2 | 38 | 27.49% |
| DOW250117C00090000 | 2024-04-04 2:53PM EDT | 90.00 | 0.15 | 0.01 | 0.22 | 0.00 | - | 2 | 161 | 28.66% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-03-08 2:22PM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 193 | 52.15% |
| DOW250117P00025000 | 2024-04-11 1:51PM EDT | 25.00 | 0.15 | 0.05 | 2.20 | 0.00 | - | 2 | 250 | 76.07% |
| DOW250117P00027500 | 2024-04-16 12:23PM EDT | 27.50 | 0.15 | 0.04 | 0.75 | 0.00 | - | 2 | 76 | 53.27% |
| DOW250117P00030000 | 2024-04-04 10:39AM EDT | 30.00 | 0.13 | 0.00 | 0.27 | 0.00 | - | 23 | 269 | 44.24% |
| DOW250117P00032500 | 2024-04-02 3:34PM EDT | 32.50 | 0.24 | 0.08 | 0.46 | 0.00 | - | 2 | 406 | 44.09% |
| DOW250117P00035000 | 2024-03-21 12:58PM EDT | 35.00 | 0.37 | 0.14 | 0.63 | 0.00 | - | 6 | 2,927 | 42.33% |
| DOW250117P00037500 | 2024-03-26 3:56PM EDT | 37.50 | 0.42 | 0.37 | 0.92 | 0.00 | - | 1 | 2,537 | 41.60% |
| DOW250117P00040000 | 2024-04-15 11:01AM EDT | 40.00 | 0.55 | 0.45 | 0.55 | 0.00 | - | 3 | 8,171 | 31.74% |
| DOW250117P00042500 | 2024-04-05 12:26PM EDT | 42.50 | 0.68 | 0.65 | 1.26 | 0.00 | - | 1 | 3,699 | 35.45% |
| DOW250117P00045000 | 2024-04-25 3:24PM EDT | 45.00 | 1.00 | 0.74 | 1.05 | -0.06 | -5.66% | 2 | 8,673 | 28.66% |
| DOW250117P00047500 | 2024-04-24 9:57AM EDT | 47.50 | 1.42 | 1.25 | 1.34 | 0.00 | - | 4 | 5,982 | 26.53% |
| DOW250117P00050000 | 2024-04-26 2:34PM EDT | 50.00 | 1.81 | 1.69 | 1.85 | -0.27 | -12.98% | 3 | 5,110 | 25.35% |
| DOW250117P00052500 | 2024-04-26 2:40PM EDT | 52.50 | 2.44 | 2.33 | 2.53 | -0.15 | -5.79% | 2 | 3,587 | 24.33% |
| DOW250117P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 3.28 | 3.30 | 3.40 | -0.52 | -13.68% | 10 | 6,402 | 23.38% |
| DOW250117P00057500 | 2024-04-26 11:28AM EDT | 57.50 | 4.40 | 4.40 | 4.55 | -0.20 | -4.35% | 102 | 1,489 | 22.83% |
| DOW250117P00060000 | 2024-04-24 11:13AM EDT | 60.00 | 6.12 | 5.15 | 6.25 | 0.00 | - | 20 | 2,250 | 24.00% |
| DOW250117P00062500 | 2024-04-19 3:36PM EDT | 62.50 | 8.05 | 6.25 | 7.50 | 0.00 | - | 76 | 584 | 21.74% |
| DOW250117P00065000 | 2024-04-26 11:03AM EDT | 65.00 | 7.87 | 8.00 | 9.40 | -0.78 | -9.02% | 10 | 726 | 21.94% |
| DOW250117P00067500 | 2024-04-11 9:46AM EDT | 67.50 | 10.15 | 9.85 | 12.65 | 0.00 | - | 1 | 51 | 29.71% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 12.55 | 14.35 | 0.00 | - | 42 | 87 | 27.74% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 16.15 | 19.60 | 0.00 | - | 3 | 3 | 34.71% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 61.06% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 66.85% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 60.13% |
© 2024 Yahoo. Tutti i diritti riservati.