Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.901,00 +482,22 (+1,90%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW230331C00045000 | 2023-03-17 10:41AM EDT | 45.00 | 5.10 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 51.56% |
| DOW230331C00046000 | 2023-03-17 10:17AM EDT | 46.00 | 4.50 | 5.75 | 6.05 | 0.00 | - | 1 | 7 | 62.50% |
| DOW230331C00047000 | 2023-03-24 12:22PM EDT | 47.00 | 4.70 | 4.75 | 5.00 | +1.25 | +36.23% | 15 | 14 | 50.59% |
| DOW230331C00048000 | 2023-03-24 2:50PM EDT | 48.00 | 3.95 | 3.80 | 4.00 | +0.35 | +9.72% | 1 | 30 | 52.54% |
| DOW230331C00049000 | 2023-03-24 2:34PM EDT | 49.00 | 3.08 | 2.87 | 3.05 | -0.67 | -17.87% | 8 | 35 | 45.41% |
| DOW230331C00049500 | 2023-03-24 9:30AM EDT | 49.50 | 1.77 | 2.47 | 2.62 | -1.53 | -46.36% | 2 | 66 | 43.75% |
| DOW230331C00050000 | 2023-03-24 12:04PM EDT | 50.00 | 2.06 | 2.09 | 2.26 | +0.01 | +0.49% | 1 | 133 | 44.53% |
| DOW230331C00051000 | 2023-03-24 3:50PM EDT | 51.00 | 1.35 | 1.36 | 1.43 | -0.10 | -6.90% | 116 | 182 | 37.70% |
| DOW230331C00052000 | 2023-03-24 3:59PM EDT | 52.00 | 0.79 | 0.76 | 0.81 | +0.05 | +6.76% | 157 | 558 | 34.47% |
| DOW230331C00053000 | 2023-03-24 3:58PM EDT | 53.00 | 0.38 | 0.37 | 0.43 | -0.07 | -15.56% | 133 | 209 | 34.08% |
| DOW230331C00054000 | 2023-03-24 3:59PM EDT | 54.00 | 0.18 | 0.14 | 0.18 | -0.04 | -18.18% | 151 | 298 | 32.42% |
| DOW230331C00055000 | 2023-03-24 3:24PM EDT | 55.00 | 0.09 | 0.06 | 0.08 | -0.03 | -25.00% | 42 | 179 | 33.20% |
| DOW230331C00056000 | 2023-03-24 1:40PM EDT | 56.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 70 | 35.16% |
| DOW230331C00057000 | 2023-03-24 10:06AM EDT | 57.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 2 | 175 | 41.41% |
| DOW230331C00058000 | 2023-03-22 11:10AM EDT | 58.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 105 | 45.31% |
| DOW230331C00059000 | 2023-03-21 3:56PM EDT | 59.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 109 | 50.78% |
| DOW230331C00060000 | 2023-03-24 10:27AM EDT | 60.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 274 | 53.13% |
| DOW230331C00061000 | 2023-03-24 10:51AM EDT | 61.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 56 | 55.47% |
| DOW230331C00062000 | 2023-03-14 9:50AM EDT | 62.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 6 | 32 | 70.70% |
| DOW230331C00063000 | 2023-03-09 11:36AM EDT | 63.00 | 0.05 | 0.00 | 1.99 | 0.00 | - | 1 | 5 | 156.64% |
| DOW230331C00064000 | 2023-03-01 1:33PM EDT | 64.00 | 0.18 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 65.63% |
| DOW230331C00065000 | 2023-03-22 10:38AM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 73.44% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW230331P00040000 | 2023-03-21 10:39AM EDT | 40.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 189 | 194 | 85.16% |
| DOW230331P00043000 | 2023-03-24 10:24AM EDT | 43.00 | 0.03 | 0.00 | 0.04 | -0.09 | -75.00% | 10 | 10 | 66.41% |
| DOW230331P00045000 | 2023-03-24 1:58PM EDT | 45.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 20 | 35 | 57.81% |
| DOW230331P00046000 | 2023-03-24 2:13PM EDT | 46.00 | 0.05 | 0.04 | 0.06 | -0.27 | -84.37% | 3 | 121 | 51.95% |
| DOW230331P00047000 | 2023-03-24 11:11AM EDT | 47.00 | 0.15 | 0.06 | 0.08 | +0.03 | +25.00% | 2 | 52 | 48.63% |
| DOW230331P00048000 | 2023-03-24 2:01PM EDT | 48.00 | 0.14 | 0.11 | 0.12 | +0.01 | +7.69% | 46 | 216 | 44.34% |
| DOW230331P00049000 | 2023-03-24 3:48PM EDT | 49.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 5 | 72 | 41.02% |
| DOW230331P00049500 | 2023-03-24 3:57PM EDT | 49.50 | 0.26 | 0.24 | 0.26 | -0.02 | -7.14% | 2 | 97 | 39.36% |
| DOW230331P00050000 | 2023-03-24 3:47PM EDT | 50.00 | 0.35 | 0.32 | 0.34 | -0.15 | -30.00% | 66 | 95 | 37.79% |
| DOW230331P00051000 | 2023-03-24 2:16PM EDT | 51.00 | 0.59 | 0.54 | 0.59 | -0.13 | -18.06% | 48 | 71 | 35.35% |
| DOW230331P00052000 | 2023-03-24 3:23PM EDT | 52.00 | 0.98 | 0.97 | 1.05 | -0.27 | -21.60% | 70 | 510 | 35.25% |
| DOW230331P00053000 | 2023-03-24 3:11PM EDT | 53.00 | 1.67 | 1.45 | 1.68 | +0.05 | +3.09% | 7 | 193 | 35.35% |
| DOW230331P00054000 | 2023-03-24 2:10PM EDT | 54.00 | 2.38 | 2.30 | 2.48 | +0.56 | +30.77% | 10 | 42 | 37.11% |
| DOW230331P00055000 | 2023-03-23 12:56PM EDT | 55.00 | 3.05 | 3.20 | 3.40 | 0.00 | - | 5 | 79 | 41.41% |
| DOW230331P00056000 | 2023-03-23 9:33AM EDT | 56.00 | 4.25 | 4.20 | 4.45 | 0.00 | - | 1 | 25 | 53.32% |
| DOW230331P00057000 | 2023-03-24 12:09PM EDT | 57.00 | 5.51 | 5.10 | 5.50 | -1.29 | -18.97% | 1 | 1 | 65.04% |
| DOW230331P00058000 | 2023-03-14 3:44PM EDT | 58.00 | 6.00 | 6.15 | 6.35 | 0.00 | - | 32 | 0 | 59.96% |
| DOW230331P00059000 | 2023-03-10 10:32AM EDT | 59.00 | 4.51 | 7.10 | 7.65 | 0.00 | - | 2 | 0 | 69.34% |
| DOW230331P00060000 | 2023-03-03 1:27PM EDT | 60.00 | 2.40 | 8.05 | 8.60 | 0.00 | - | 6 | 0 | 69.92% |
| DOW230331P00061000 | 2023-03-13 11:09AM EDT | 61.00 | 8.28 | 9.05 | 9.60 | 0.00 | - | 1 | 1 | 76.17% |
| DOW230331P00062000 | 2023-03-03 11:09AM EDT | 62.00 | 4.25 | 10.00 | 10.70 | 0.00 | - | 1 | 1 | 85.55% |
| DOW230331P00063000 | 2023-03-15 11:50AM EDT | 63.00 | 12.84 | 11.15 | 11.60 | 0.00 | - | - | 0 | 94.73% |
© 2023 Yahoo. Tutti i diritti riservati.
