Italia markets closed

Dow Inc. (DOW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
51,78+0,13 (+0,25%)
Alla chiusura: 04:00PM EDT
51,97 +0,19 (+0,37%)
Dopo ore: 07:41PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOW230331C000450002023-03-17 10:41AM EDT45.005.106.706.900.00-2351.56%
DOW230331C000460002023-03-17 10:17AM EDT46.004.505.756.050.00-1762.50%
DOW230331C000470002023-03-24 12:22PM EDT47.004.704.755.00+1.25+36.23%151450.59%
DOW230331C000480002023-03-24 2:50PM EDT48.003.953.804.00+0.35+9.72%13052.54%
DOW230331C000490002023-03-24 2:34PM EDT49.003.082.873.05-0.67-17.87%83545.41%
DOW230331C000495002023-03-24 9:30AM EDT49.501.772.472.62-1.53-46.36%26643.75%
DOW230331C000500002023-03-24 12:04PM EDT50.002.062.092.26+0.01+0.49%113344.53%
DOW230331C000510002023-03-24 3:50PM EDT51.001.351.361.43-0.10-6.90%11618237.70%
DOW230331C000520002023-03-24 3:59PM EDT52.000.790.760.81+0.05+6.76%15755834.47%
DOW230331C000530002023-03-24 3:58PM EDT53.000.380.370.43-0.07-15.56%13320934.08%
DOW230331C000540002023-03-24 3:59PM EDT54.000.180.140.18-0.04-18.18%15129832.42%
DOW230331C000550002023-03-24 3:24PM EDT55.000.090.060.08-0.03-25.00%4217933.20%
DOW230331C000560002023-03-24 1:40PM EDT56.000.040.020.04-0.02-33.33%17035.16%
DOW230331C000570002023-03-24 10:06AM EDT57.000.030.010.04-0.01-25.00%217541.41%
DOW230331C000580002023-03-22 11:10AM EDT58.000.040.000.030.00-210545.31%
DOW230331C000590002023-03-21 3:56PM EDT59.000.020.010.030.00-210950.78%
DOW230331C000600002023-03-24 10:27AM EDT60.000.010.010.03-0.02-66.67%127453.13%
DOW230331C000610002023-03-24 10:51AM EDT61.000.020.000.030.00-15655.47%
DOW230331C000620002023-03-14 9:50AM EDT62.000.020.000.090.00-63270.70%
DOW230331C000630002023-03-09 11:36AM EDT63.000.050.001.990.00-15156.64%
DOW230331C000640002023-03-01 1:33PM EDT64.000.180.000.020.00-21065.63%
DOW230331C000650002023-03-22 10:38AM EDT65.000.040.000.030.00-1373.44%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DOW230331P000400002023-03-21 10:39AM EDT40.000.020.000.030.00-18919485.16%
DOW230331P000430002023-03-24 10:24AM EDT43.000.030.000.04-0.09-75.00%101066.41%
DOW230331P000450002023-03-24 1:58PM EDT45.000.050.030.05+0.03+150.00%203557.81%
DOW230331P000460002023-03-24 2:13PM EDT46.000.050.040.06-0.27-84.37%312151.95%
DOW230331P000470002023-03-24 11:11AM EDT47.000.150.060.08+0.03+25.00%25248.63%
DOW230331P000480002023-03-24 2:01PM EDT48.000.140.110.12+0.01+7.69%4621644.34%
DOW230331P000490002023-03-24 3:48PM EDT49.000.200.180.20-0.10-33.33%57241.02%
DOW230331P000495002023-03-24 3:57PM EDT49.500.260.240.26-0.02-7.14%29739.36%
DOW230331P000500002023-03-24 3:47PM EDT50.000.350.320.34-0.15-30.00%669537.79%
DOW230331P000510002023-03-24 2:16PM EDT51.000.590.540.59-0.13-18.06%487135.35%
DOW230331P000520002023-03-24 3:23PM EDT52.000.980.971.05-0.27-21.60%7051035.25%
DOW230331P000530002023-03-24 3:11PM EDT53.001.671.451.68+0.05+3.09%719335.35%
DOW230331P000540002023-03-24 2:10PM EDT54.002.382.302.48+0.56+30.77%104237.11%
DOW230331P000550002023-03-23 12:56PM EDT55.003.053.203.400.00-57941.41%
DOW230331P000560002023-03-23 9:33AM EDT56.004.254.204.450.00-12553.32%
DOW230331P000570002023-03-24 12:09PM EDT57.005.515.105.50-1.29-18.97%1165.04%
DOW230331P000580002023-03-14 3:44PM EDT58.006.006.156.350.00-32059.96%
DOW230331P000590002023-03-10 10:32AM EDT59.004.517.107.650.00-2069.34%
DOW230331P000600002023-03-03 1:27PM EDT60.002.408.058.600.00-6069.92%
DOW230331P000610002023-03-13 11:09AM EDT61.008.289.059.600.00-1176.17%
DOW230331P000620002023-03-03 11:09AM EDT62.004.2510.0010.700.00-1185.55%
DOW230331P000630002023-03-15 11:50AM EDT63.0012.8411.1511.600.00--094.73%