Dow Inc. (DOW)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW220708C00040000 | 2022-06-16 12:44PM EDT | 40.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW220708C00044000 | 2022-07-01 2:44PM EDT | 44.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708C00045000 | 2022-06-22 2:43PM EDT | 45.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW220708C00047500 | 2022-06-30 3:59PM EDT | 47.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW220708C00048500 | 2022-07-05 10:28AM EDT | 48.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DOW220708C00049000 | 2022-07-05 3:20PM EDT | 49.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DOW220708C00049500 | 2022-07-05 3:48PM EDT | 49.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DOW220708C00050000 | 2022-07-05 3:51PM EDT | 50.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 0.00% |
| DOW220708C00051000 | 2022-07-05 3:59PM EDT | 51.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 1.56% |
| DOW220708C00052000 | 2022-07-05 3:56PM EDT | 52.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 6.25% |
| DOW220708C00052500 | 2022-07-05 3:56PM EDT | 52.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 12.50% |
| DOW220708C00053000 | 2022-07-05 3:42PM EDT | 53.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| DOW220708C00053500 | 2022-07-05 3:56PM EDT | 53.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| DOW220708C00054000 | 2022-07-05 12:27PM EDT | 54.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DOW220708C00055000 | 2022-07-05 3:51PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| DOW220708C00056000 | 2022-07-05 1:15PM EDT | 56.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DOW220708C00057000 | 2022-07-01 3:46PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DOW220708C00057500 | 2022-07-05 9:50AM EDT | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW220708C00058000 | 2022-06-28 12:09PM EDT | 58.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW220708C00059000 | 2022-07-05 10:52AM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DOW220708C00060000 | 2022-06-30 10:17AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DOW220708C00061000 | 2022-06-21 12:22PM EDT | 61.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DOW220708C00062000 | 2022-06-24 3:02PM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DOW220708C00063000 | 2022-06-21 11:07AM EDT | 63.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DOW220708C00064000 | 2022-06-15 10:00AM EDT | 64.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DOW220708C00065000 | 2022-07-05 9:54AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00066000 | 2022-06-21 3:46PM EDT | 66.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00067000 | 2022-06-23 11:44AM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00068000 | 2022-06-22 2:13PM EDT | 68.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00069000 | 2022-06-21 11:39AM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| DOW220708C00070000 | 2022-06-24 10:10AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DOW220708C00071000 | 2022-06-10 1:59PM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| DOW220708C00072000 | 2022-06-28 9:47AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00073000 | 2022-06-13 9:30AM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00074000 | 2022-06-22 11:43AM EDT | 74.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| DOW220708C00075000 | 2022-06-28 2:53PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DOW220708C00076000 | 2022-06-15 11:02AM EDT | 76.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW220708C00080000 | 2022-06-02 10:00AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 203.13% |
Opzioni Putper8 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW220708P00040000 | 2022-06-24 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| DOW220708P00044000 | 2022-07-05 11:05AM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 50.00% |
| DOW220708P00045000 | 2022-07-05 11:03AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DOW220708P00045500 | 2022-07-05 12:01PM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| DOW220708P00046500 | 2022-07-05 3:54PM EDT | 46.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DOW220708P00047000 | 2022-07-05 1:47PM EDT | 47.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DOW220708P00047500 | 2022-07-05 3:37PM EDT | 47.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| DOW220708P00048000 | 2022-07-05 1:47PM EDT | 48.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| DOW220708P00048500 | 2022-07-05 3:23PM EDT | 48.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| DOW220708P00049000 | 2022-07-05 2:55PM EDT | 49.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 12.50% |
| DOW220708P00049500 | 2022-07-05 3:28PM EDT | 49.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| DOW220708P00050000 | 2022-07-05 3:59PM EDT | 50.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| DOW220708P00051000 | 2022-07-05 3:52PM EDT | 51.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DOW220708P00052000 | 2022-07-05 3:49PM EDT | 52.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| DOW220708P00052500 | 2022-07-01 9:37AM EDT | 52.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00053000 | 2022-07-05 12:39PM EDT | 53.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DOW220708P00054000 | 2022-07-05 12:04PM EDT | 54.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| DOW220708P00055000 | 2022-07-05 10:17AM EDT | 55.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 0.00% |
| DOW220708P00056000 | 2022-06-27 12:46PM EDT | 56.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW220708P00057000 | 2022-07-01 2:17PM EDT | 57.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00058000 | 2022-06-28 10:38AM EDT | 58.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW220708P00059000 | 2022-06-23 10:19AM EDT | 59.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW220708P00060000 | 2022-07-05 2:04PM EDT | 60.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW220708P00061000 | 2022-06-23 10:27AM EDT | 61.00 | 9.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00062000 | 2022-06-22 9:37AM EDT | 62.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW220708P00063000 | 2022-06-28 11:21AM EDT | 63.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00064000 | 2022-06-17 3:33PM EDT | 64.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW220708P00065000 | 2022-06-28 2:15PM EDT | 65.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DOW220708P00066000 | 2022-06-27 9:56AM EDT | 66.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00067000 | 2022-06-28 1:57PM EDT | 67.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW220708P00068000 | 2022-06-10 9:30AM EDT | 68.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW220708P00069000 | 2022-06-07 3:12PM EDT | 69.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW220708P00070000 | 2022-06-01 9:56AM EDT | 70.00 | 3.00 | 19.45 | 20.15 | 0.00 | - | 1 | 0 | 257.42% |
© 2022 Yahoo. Tutti i diritti riservati.
