Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.236,97 +151,17 (+0,40%) Nasdaq
15.920,37 +308,61 (+1,98%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.406,06 -497,58 (-0,83%)
Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:00PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240426C00035000 | 2024-04-15 2:33PM EDT | 35.00 | 22.20 | 22.35 | 22.50 | 0.00 | - | - | 1 | 403.13% |
| DOW240426C00050000 | 2024-04-25 9:40AM EDT | 50.00 | 5.65 | 7.30 | 7.85 | 0.00 | - | 10 | 4 | 164.84% |
| DOW240426C00052000 | 2024-04-10 1:19PM EDT | 52.00 | 6.70 | 5.35 | 5.55 | 0.00 | - | 3 | 7 | 119.53% |
| DOW240426C00053000 | 2024-04-19 9:31AM EDT | 53.00 | 3.70 | 4.35 | 4.50 | 0.00 | - | 5 | 7 | 83.59% |
| DOW240426C00054000 | 2024-04-19 2:45PM EDT | 54.00 | 3.00 | 2.92 | 3.50 | 0.00 | - | 15 | 18 | 67.19% |
| DOW240426C00055000 | 2024-04-25 3:56PM EDT | 55.00 | 2.49 | 2.35 | 2.47 | +1.01 | +68.24% | 5 | 32 | 25.00% |
| DOW240426C00056000 | 2024-04-26 10:42AM EDT | 56.00 | 1.69 | 1.38 | 1.65 | +1.08 | +177.05% | 11 | 459 | 57.03% |
| DOW240426C00057000 | 2024-04-26 11:18AM EDT | 57.00 | 0.44 | 0.42 | 0.50 | +0.28 | +175.00% | 51 | 788 | 14.45% |
| DOW240426C00058000 | 2024-04-26 11:16AM EDT | 58.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 53 | 1,777 | 18.36% |
| DOW240426C00059000 | 2024-04-26 11:27AM EDT | 59.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 85 | 949 | 33.59% |
| DOW240426C00060000 | 2024-04-26 11:28AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 795 | 40.63% |
| DOW240426C00061000 | 2024-04-26 10:39AM EDT | 61.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 548 | 57.03% |
| DOW240426C00062000 | 2024-04-26 11:32AM EDT | 62.00 | 0.01 | 0.00 | 0.15 | -0.02 | -40.00% | 7 | 197 | 92.97% |
| DOW240426C00063000 | 2024-04-26 10:39AM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 71.88% |
| DOW240426C00064000 | 2024-04-23 2:41PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 81 | 101.56% |
| DOW240426C00065000 | 2024-04-24 9:53AM EDT | 65.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 23 | 178.52% |
| DOW240426C00066000 | 2024-04-15 1:36PM EDT | 66.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 29 | 194.14% |
| DOW240426C00067000 | 2024-03-14 12:03PM EDT | 67.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 160.94% |
| DOW240426C00068000 | 2024-03-13 12:10PM EDT | 68.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 4 | 173.44% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240426P00047000 | 2024-04-16 1:05PM EDT | 47.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 297.66% |
| DOW240426P00048000 | 2024-04-22 9:56AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 44 | 131.25% |
| DOW240426P00049000 | 2024-04-18 12:51PM EDT | 49.00 | 0.07 | 0.00 | 0.50 | 0.00 | - | 36 | 38 | 224.22% |
| DOW240426P00050000 | 2024-04-25 9:38AM EDT | 50.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 100 | 125 | 226.56% |
| DOW240426P00051000 | 2024-04-23 12:45PM EDT | 51.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 65 | 202.73% |
| DOW240426P00052000 | 2024-04-26 9:53AM EDT | 52.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 10 | 48 | 78.13% |
| DOW240426P00053000 | 2024-04-25 2:09PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 448 | 65.63% |
| DOW240426P00054000 | 2024-04-26 10:40AM EDT | 54.00 | 0.02 | 0.00 | 0.01 | -0.12 | -85.71% | 8 | 603 | 50.00% |
| DOW240426P00055000 | 2024-04-26 10:50AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 49 | 1,229 | 46.88% |
| DOW240426P00056000 | 2024-04-26 10:07AM EDT | 56.00 | 0.02 | 0.01 | 0.03 | -0.20 | -90.91% | 42 | 2,154 | 33.20% |
| DOW240426P00057000 | 2024-04-26 11:04AM EDT | 57.00 | 0.07 | 0.04 | 0.08 | -0.73 | -91.25% | 28 | 921 | 20.70% |
| DOW240426P00058000 | 2024-04-25 9:36AM EDT | 58.00 | 0.60 | 0.58 | 0.65 | -0.29 | -32.58% | 1 | 261 | 26.37% |
| DOW240426P00059000 | 2024-04-25 3:21PM EDT | 59.00 | 2.52 | 1.46 | 1.67 | 0.00 | - | 5 | 65 | 51.95% |
| DOW240426P00060000 | 2024-04-26 11:11AM EDT | 60.00 | 2.69 | 2.54 | 2.63 | -1.31 | -32.75% | 10 | 23 | 56.25% |
| DOW240426P00061000 | 2024-04-24 2:49PM EDT | 61.00 | 3.93 | 3.50 | 3.65 | 0.00 | - | 2 | 22 | 69.53% |
| DOW240426P00068000 | 2024-04-03 10:57AM EDT | 68.00 | 7.25 | 10.50 | 11.10 | 0.00 | - | 1 | 0 | 228.52% |
© 2024 Yahoo. Tutti i diritti riservati.