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
59.002,55 -668,67 (-1,12%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620C00030000 | 2024-04-08 9:56AM EDT | 30.00 | 29.90 | 26.95 | 27.80 | 0.00 | - | 8 | 4 | 40.04% |
| DOW250620C00037500 | 2024-02-27 2:30PM EDT | 37.50 | 18.99 | 18.55 | 23.30 | 0.00 | - | - | 4 | 53.71% |
| DOW250620C00045000 | 2024-03-21 1:26PM EDT | 45.00 | 14.58 | 12.65 | 15.00 | 0.00 | - | 5 | 25 | 33.48% |
| DOW250620C00047500 | 2024-04-02 9:30AM EDT | 47.50 | 13.25 | 10.95 | 13.60 | 0.00 | - | 3 | 3 | 34.80% |
| DOW250620C00050000 | 2024-04-23 11:15AM EDT | 50.00 | 9.75 | 8.55 | 10.90 | 0.00 | - | 1 | 3 | 29.01% |
| DOW250620C00052500 | 2024-04-26 1:27PM EDT | 52.50 | 8.55 | 6.75 | 10.75 | -0.10 | -1.16% | 62 | 50 | 34.83% |
| DOW250620C00055000 | 2024-04-26 1:22PM EDT | 55.00 | 7.15 | 6.85 | 7.30 | -1.70 | -19.21% | 1 | 219 | 25.40% |
| DOW250620C00057500 | 2024-04-26 2:36PM EDT | 57.50 | 5.80 | 3.85 | 6.45 | +0.56 | +10.69% | 47 | 929 | 26.76% |
| DOW250620C00060000 | 2024-04-26 1:34PM EDT | 60.00 | 4.65 | 4.50 | 4.75 | +0.40 | +9.41% | 3 | 1,401 | 24.00% |
| DOW250620C00062500 | 2024-04-26 3:58PM EDT | 62.50 | 3.70 | 3.65 | 3.80 | +0.50 | +15.62% | 13 | 1,022 | 23.68% |
| DOW250620C00065000 | 2024-04-26 12:11PM EDT | 65.00 | 3.00 | 2.75 | 3.05 | +0.46 | +18.11% | 28 | 656 | 23.60% |
| DOW250620C00067500 | 2024-04-23 3:41PM EDT | 67.50 | 2.24 | 1.95 | 2.83 | 0.00 | - | 146 | 340 | 25.37% |
| DOW250620C00070000 | 2024-04-26 3:03PM EDT | 70.00 | 1.79 | 1.61 | 2.08 | +0.29 | +19.33% | 35 | 609 | 24.27% |
| DOW250620C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 1.08 | 0.88 | 1.55 | 0.00 | - | 6 | 779 | 25.62% |
| DOW250620C00080000 | 2024-04-23 1:45PM EDT | 80.00 | 0.61 | 0.47 | 0.98 | 0.00 | - | 3 | 141 | 25.43% |
| DOW250620C00085000 | 2024-04-01 1:38PM EDT | 85.00 | 0.45 | 0.28 | 0.87 | 0.00 | - | 4 | 20 | 27.59% |
| DOW250620C00090000 | 2024-04-18 1:04PM EDT | 90.00 | 0.24 | 0.12 | 0.38 | 0.00 | - | - | 0 | 25.22% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620P00027500 | 2024-03-01 2:20PM EDT | 27.50 | 0.33 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 44.92% |
| DOW250620P00030000 | 2024-03-01 11:02AM EDT | 30.00 | 0.40 | 0.10 | 0.63 | 0.00 | - | 3 | 13 | 42.14% |
| DOW250620P00032500 | 2024-04-08 3:03PM EDT | 32.50 | 0.52 | 0.39 | 1.62 | 0.00 | - | 2 | 4 | 49.34% |
| DOW250620P00035000 | 2024-03-07 11:48AM EDT | 35.00 | 0.63 | 0.59 | 0.74 | 0.00 | - | 3 | 7 | 35.06% |
| DOW250620P00037500 | 2024-04-17 12:34PM EDT | 37.50 | 0.95 | 0.06 | 1.32 | 0.00 | - | 1 | 62 | 36.94% |
| DOW250620P00040000 | 2024-04-17 3:48PM EDT | 40.00 | 1.21 | 0.84 | 1.16 | 0.00 | - | 1 | 423 | 31.31% |
| DOW250620P00042500 | 2024-04-23 12:04PM EDT | 42.50 | 1.50 | 0.72 | 1.90 | 0.00 | - | 1 | 974 | 32.84% |
| DOW250620P00045000 | 2024-04-19 3:49PM EDT | 45.00 | 2.04 | 0.04 | 1.89 | 0.00 | - | 37 | 2,437 | 28.53% |
| DOW250620P00047500 | 2024-04-25 3:57PM EDT | 47.50 | 2.51 | 2.24 | 2.42 | 0.00 | - | 1 | 1,515 | 27.42% |
| DOW250620P00050000 | 2024-04-23 11:11AM EDT | 50.00 | 3.18 | 2.89 | 3.05 | 0.00 | - | 3 | 1,257 | 26.29% |
| DOW250620P00052500 | 2024-04-25 1:24PM EDT | 52.50 | 4.20 | 3.70 | 3.85 | 0.00 | - | 20 | 1,106 | 25.39% |
| DOW250620P00055000 | 2024-04-26 2:43PM EDT | 55.00 | 4.65 | 4.55 | 4.85 | -0.50 | -9.71% | 15 | 1,056 | 24.74% |
| DOW250620P00057500 | 2024-04-26 1:36PM EDT | 57.50 | 5.75 | 5.60 | 6.90 | -0.50 | -8.00% | 8 | 635 | 27.78% |
| DOW250620P00060000 | 2024-04-24 11:37AM EDT | 60.00 | 7.40 | 6.00 | 8.05 | 0.00 | - | 1 | 8 | 26.44% |
| DOW250620P00062500 | 2024-01-25 12:06PM EDT | 62.50 | 10.90 | 9.15 | 10.55 | 0.00 | - | 10 | 10 | 30.07% |
© 2024 Yahoo. Tutti i diritti riservati.