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
59.029,97 -1.142,35 (-1,90%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-01-16 4:59PM EDT | 25.00 | 28.29 | 27.55 | 32.35 | 0.00 | - | 5 | 5 | 27.93% |
| DOW260116C00027500 | 2024-02-27 4:57PM EDT | 27.50 | 28.78 | 28.50 | 32.95 | 0.00 | - | 3 | 1 | 62.60% |
| DOW260116C00030000 | 2024-01-19 3:03PM EDT | 30.00 | 22.91 | 23.10 | 26.00 | 0.00 | - | 1 | 14 | 0.00% |
| DOW260116C00032500 | 2024-03-21 1:52PM EDT | 32.50 | 25.65 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 44.79% |
| DOW260116C00035000 | 2024-03-06 12:02PM EDT | 35.00 | 21.80 | 22.75 | 27.25 | 0.00 | - | 4 | 12 | 57.06% |
| DOW260116C00037500 | 2024-04-12 10:30AM EDT | 37.50 | 21.71 | 19.90 | 23.00 | 0.00 | - | 2 | 20 | 42.14% |
| DOW260116C00040000 | 2024-04-15 11:11AM EDT | 40.00 | 18.05 | 17.85 | 19.50 | 0.00 | - | 7 | 145 | 32.23% |
| DOW260116C00042500 | 2024-03-22 12:39PM EDT | 42.50 | 16.88 | 14.90 | 16.75 | 0.00 | - | 10 | 26 | 27.11% |
| DOW260116C00045000 | 2024-04-19 3:55PM EDT | 45.00 | 14.20 | 13.15 | 14.60 | 0.00 | - | 1 | 106 | 25.39% |
| DOW260116C00047500 | 2024-04-01 10:11AM EDT | 47.50 | 12.45 | 12.35 | 14.55 | 0.00 | - | 1 | 11 | 32.37% |
| DOW260116C00050000 | 2024-04-26 3:27PM EDT | 50.00 | 11.01 | 10.60 | 13.05 | +0.38 | +3.57% | 47 | 30 | 32.04% |
| DOW260116C00052500 | 2024-04-05 11:28AM EDT | 52.50 | 11.25 | 9.40 | 10.45 | 0.00 | - | 1 | 76 | 27.33% |
| DOW260116C00055000 | 2024-04-23 10:45AM EDT | 55.00 | 8.00 | 7.80 | 8.30 | 0.00 | - | 10 | 781 | 24.21% |
| DOW260116C00057500 | 2024-04-25 1:26PM EDT | 57.50 | 6.40 | 6.85 | 7.25 | 0.00 | - | 11 | 142 | 24.54% |
| DOW260116C00060000 | 2024-04-25 1:56PM EDT | 60.00 | 5.42 | 5.05 | 5.95 | 0.00 | - | 32 | 539 | 23.59% |
| DOW260116C00062500 | 2024-04-23 3:19PM EDT | 62.50 | 4.65 | 4.20 | 5.05 | 0.00 | - | 302 | 561 | 23.55% |
| DOW260116C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 3.40 | 3.15 | 4.15 | 0.00 | - | 2 | 528 | 23.11% |
| DOW260116C00067500 | 2024-04-12 10:11AM EDT | 67.50 | 3.85 | 2.84 | 3.45 | 0.00 | - | 1 | 60 | 22.97% |
| DOW260116C00070000 | 2024-04-26 3:12PM EDT | 70.00 | 2.71 | 2.50 | 2.81 | +0.21 | +8.40% | 5 | 265 | 22.68% |
| DOW260116C00075000 | 2024-04-26 1:54PM EDT | 75.00 | 1.80 | 1.69 | 1.87 | +0.08 | +4.65% | 2 | 81 | 22.39% |
| DOW260116C00080000 | 2024-04-15 2:58PM EDT | 80.00 | 1.13 | 1.05 | 1.22 | 0.00 | - | 3 | 162 | 22.13% |
| DOW260116C00085000 | 2024-04-24 3:10PM EDT | 85.00 | 0.67 | 0.58 | 1.65 | 0.00 | - | 1 | 28 | 27.04% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-04-04 3:28PM EDT | 25.00 | 0.28 | 0.17 | 0.73 | 0.00 | - | 3 | 73 | 44.14% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 39.72% |
| DOW260116P00030000 | 2023-12-04 3:53PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW260116P00032500 | 2024-03-08 4:09PM EDT | 32.50 | 0.81 | 0.71 | 1.28 | 0.00 | - | 1 | 22 | 37.40% |
| DOW260116P00035000 | 2024-04-17 3:06PM EDT | 35.00 | 1.17 | 1.01 | 1.13 | 0.00 | - | 1 | 54 | 32.25% |
| DOW260116P00037500 | 2024-04-24 12:26PM EDT | 37.50 | 1.45 | 1.24 | 1.46 | 0.00 | - | 1 | 202 | 31.18% |
| DOW260116P00040000 | 2024-04-25 10:24AM EDT | 40.00 | 1.68 | 1.52 | 1.77 | -0.20 | -10.64% | 4 | 304 | 29.61% |
| DOW260116P00042500 | 2024-04-25 11:15AM EDT | 42.50 | 2.36 | 2.05 | 2.34 | 0.00 | - | 6 | 144 | 29.22% |
| DOW260116P00045000 | 2024-04-25 11:45AM EDT | 45.00 | 2.90 | 2.43 | 2.84 | 0.00 | - | 8 | 1,299 | 27.99% |
| DOW260116P00047500 | 2024-04-25 11:47AM EDT | 47.50 | 3.60 | 3.20 | 3.40 | 0.00 | - | 5 | 95 | 26.70% |
| DOW260116P00050000 | 2024-04-25 11:47AM EDT | 50.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 4 | 1,551 | 25.65% |
| DOW260116P00052500 | 2024-04-25 11:37AM EDT | 52.50 | 5.30 | 4.55 | 4.95 | 0.00 | - | 4 | 110 | 24.78% |
| DOW260116P00055000 | 2024-04-25 11:50AM EDT | 55.00 | 6.34 | 5.75 | 5.95 | 0.00 | - | 5 | 313 | 24.03% |
| DOW260116P00057500 | 2024-04-23 11:05AM EDT | 57.50 | 7.20 | 6.85 | 7.05 | 0.00 | - | 5 | 53 | 23.19% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 60.00 | 9.00 | 6.85 | 10.10 | 0.00 | - | 2 | 28 | 28.42% |
| DOW260116P00062500 | 2024-04-26 1:37PM EDT | 62.50 | 9.61 | 9.15 | 9.70 | +0.49 | +5.37% | 7 | 31 | 21.70% |
| DOW260116P00065000 | 2024-04-08 12:09PM EDT | 65.00 | 10.12 | 10.80 | 11.35 | 0.00 | - | 8 | 36 | 21.38% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 25.09% |
| DOW260116P00075000 | 2023-11-10 2:10PM EDT | 75.00 | 26.07 | 22.95 | 25.35 | 0.00 | - | 1 | 0 | 43.70% |
| DOW260116P00080000 | 2024-04-25 11:16AM EDT | 80.00 | 24.16 | 20.95 | 23.65 | 0.00 | - | 2 | 3 | 20.59% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 25.80 | 29.05 | 0.00 | - | - | 6 | 25.46% |
© 2024 Yahoo. Tutti i diritti riservati.