Italia markets close in 7 hours 57 minutes

Dow Inc. (DOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
50,73-0,96 (-1,86%)
Alla chiusura: 04:00PM EDT
50,73 0,00 (0,00%)
Dopo ore: 07:56PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOW220708C000400002022-06-16 12:44PM EDT40.0015.640.000.000.00--00.00%
DOW220708C000440002022-07-01 2:44PM EDT44.007.550.000.000.00-100.00%
DOW220708C000450002022-06-22 2:43PM EDT45.007.530.000.000.00--00.00%
DOW220708C000475002022-06-30 3:59PM EDT47.504.250.000.000.00--00.00%
DOW220708C000485002022-07-05 10:28AM EDT48.501.490.000.000.00-1400.00%
DOW220708C000490002022-07-05 3:20PM EDT49.001.750.000.000.00-900.00%
DOW220708C000495002022-07-05 3:48PM EDT49.501.540.000.000.00-1500.00%
DOW220708C000500002022-07-05 3:51PM EDT50.001.200.000.000.00-33700.00%
DOW220708C000510002022-07-05 3:59PM EDT51.000.690.000.000.00-10001.56%
DOW220708C000520002022-07-05 3:56PM EDT52.000.290.000.000.00-22306.25%
DOW220708C000525002022-07-05 3:56PM EDT52.500.180.000.000.00-255012.50%
DOW220708C000530002022-07-05 3:42PM EDT53.000.100.000.000.00-48012.50%
DOW220708C000535002022-07-05 3:56PM EDT53.500.100.000.000.00-22012.50%
DOW220708C000540002022-07-05 12:27PM EDT54.000.060.000.000.00-5012.50%
DOW220708C000550002022-07-05 3:51PM EDT55.000.030.000.000.00-29025.00%
DOW220708C000560002022-07-05 1:15PM EDT56.000.020.000.000.00-8025.00%
DOW220708C000570002022-07-01 3:46PM EDT57.000.010.000.000.00-4025.00%
DOW220708C000575002022-07-05 9:50AM EDT57.500.100.000.000.00-1025.00%
DOW220708C000580002022-06-28 12:09PM EDT58.000.080.000.000.00-1025.00%
DOW220708C000590002022-07-05 10:52AM EDT59.000.020.000.000.00-17050.00%
DOW220708C000600002022-06-30 10:17AM EDT60.000.030.000.000.00-22050.00%
DOW220708C000610002022-06-21 12:22PM EDT61.000.210.000.000.00-17050.00%
DOW220708C000620002022-06-24 3:02PM EDT62.000.050.000.000.00-5050.00%
DOW220708C000630002022-06-21 11:07AM EDT63.000.080.000.000.00-2050.00%
DOW220708C000640002022-06-15 10:00AM EDT64.000.420.000.000.00--050.00%
DOW220708C000650002022-07-05 9:54AM EDT65.000.010.000.000.00-1050.00%
DOW220708C000660002022-06-21 3:46PM EDT66.000.080.000.000.00-1050.00%
DOW220708C000670002022-06-23 11:44AM EDT67.000.010.000.000.00-1050.00%
DOW220708C000680002022-06-22 2:13PM EDT68.000.100.000.000.00-1050.00%
DOW220708C000690002022-06-21 11:39AM EDT69.000.010.000.000.00-20050.00%
DOW220708C000700002022-06-24 10:10AM EDT70.000.050.000.000.00-10050.00%
DOW220708C000710002022-06-10 1:59PM EDT71.000.100.000.000.00-114050.00%
DOW220708C000720002022-06-28 9:47AM EDT72.000.020.000.000.00-1050.00%
DOW220708C000730002022-06-13 9:30AM EDT73.000.050.000.000.00-1050.00%
DOW220708C000740002022-06-22 11:43AM EDT74.000.030.000.000.00-43050.00%
DOW220708C000750002022-06-28 2:53PM EDT75.000.020.000.000.00-2050.00%
DOW220708C000760002022-06-15 11:02AM EDT76.000.050.000.000.00-1050.00%
DOW220708C000800002022-06-02 10:00AM EDT80.000.100.000.050.00--3203.13%
Opzioni Putper8 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOW220708P000400002022-06-24 12:10PM EDT40.000.010.000.000.00-22050.00%
DOW220708P000440002022-07-05 11:05AM EDT44.000.030.000.000.00-402050.00%
DOW220708P000450002022-07-05 11:03AM EDT45.000.050.000.000.00-2025.00%
DOW220708P000455002022-07-05 12:01PM EDT45.500.050.000.000.00-27025.00%
DOW220708P000465002022-07-05 3:54PM EDT46.500.060.000.000.00-34025.00%
DOW220708P000470002022-07-05 1:47PM EDT47.000.160.000.000.00-17025.00%
DOW220708P000475002022-07-05 3:37PM EDT47.500.130.000.000.00-148025.00%
DOW220708P000480002022-07-05 1:47PM EDT48.000.300.000.000.00-118012.50%
DOW220708P000485002022-07-05 3:23PM EDT48.500.230.000.000.00-33012.50%
DOW220708P000490002022-07-05 2:55PM EDT49.000.350.000.000.00-84012.50%
DOW220708P000495002022-07-05 3:28PM EDT49.500.430.000.000.00-10206.25%
DOW220708P000500002022-07-05 3:59PM EDT50.000.520.000.000.00-23606.25%
DOW220708P000510002022-07-05 3:52PM EDT51.000.990.000.000.00-1100.00%
DOW220708P000520002022-07-05 3:49PM EDT52.001.640.000.000.00-4500.00%
DOW220708P000525002022-07-01 9:37AM EDT52.501.810.000.000.00-100.00%
DOW220708P000530002022-07-05 12:39PM EDT53.002.980.000.000.00-1400.00%
DOW220708P000540002022-07-05 12:04PM EDT54.003.900.000.000.00-6000.00%
DOW220708P000550002022-07-05 10:17AM EDT55.005.250.000.000.00-25500.00%
DOW220708P000560002022-06-27 12:46PM EDT56.004.010.000.000.00--00.00%
DOW220708P000570002022-07-01 2:17PM EDT57.005.520.000.000.00-100.00%
DOW220708P000580002022-06-28 10:38AM EDT58.004.710.000.000.00-1000.00%
DOW220708P000590002022-06-23 10:19AM EDT59.007.400.000.000.00-200.00%
DOW220708P000600002022-07-05 2:04PM EDT60.0010.000.000.000.00-400.00%
DOW220708P000610002022-06-23 10:27AM EDT61.009.210.000.000.00-100.00%
DOW220708P000620002022-06-22 9:37AM EDT62.009.710.000.000.00-300.00%
DOW220708P000630002022-06-28 11:21AM EDT63.009.650.000.000.00-100.00%
DOW220708P000640002022-06-17 3:33PM EDT64.009.090.000.000.00-200.00%
DOW220708P000650002022-06-28 2:15PM EDT65.0012.300.000.000.00-1900.00%
DOW220708P000660002022-06-27 9:56AM EDT66.0013.400.000.000.00-100.00%
DOW220708P000670002022-06-28 1:57PM EDT67.0014.200.000.000.00-100.00%
DOW220708P000680002022-06-10 9:30AM EDT68.003.960.000.000.00-400.00%
DOW220708P000690002022-06-07 3:12PM EDT69.003.050.000.000.00--00.00%
DOW220708P000700002022-06-01 9:56AM EDT70.003.0019.4520.150.00-10257.42%