Italia markets open in 3 hours 21 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.299,71 +25,66 (+0,07%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.653,05 -2.369,52 (-4,23%) CMC Crypto 200
1.261,94 -77,12 (-5,76%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 4.00 | 7.40 | 0.00 | - | 2 | 4 | 133.01% |
| DOW240503C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 4.79 | 2.83 | 4.50 | 0.00 | - | 10 | 7 | 94.92% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 1.83 | 3.45 | 0.00 | - | 1 | 2 | 73.44% |
| DOW240503C00055000 | 2024-05-01 2:40PM EDT | 55.00 | 2.47 | 0.50 | 4.50 | +0.16 | +6.93% | 4 | 41 | 61.52% |
| DOW240503C00056000 | 2024-05-01 2:27PM EDT | 56.00 | 1.30 | 1.19 | 3.45 | +0.04 | +3.17% | 2 | 215 | 97.66% |
| DOW240503C00057000 | 2024-05-01 3:59PM EDT | 57.00 | 0.63 | 0.49 | 1.20 | -0.04 | -5.97% | 99 | 339 | 64.06% |
| DOW240503C00058000 | 2024-05-01 3:52PM EDT | 58.00 | 0.19 | 0.15 | 0.19 | -0.06 | -24.00% | 174 | 773 | 28.22% |
| DOW240503C00059000 | 2024-05-01 3:35PM EDT | 59.00 | 0.06 | 0.03 | 0.05 | -0.02 | -25.00% | 17 | 311 | 30.08% |
| DOW240503C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 316 | 41.80% |
| DOW240503C00061000 | 2024-04-29 3:17PM EDT | 61.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 188 | 40.63% |
| DOW240503C00062000 | 2024-05-01 1:59PM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 135 | 68.75% |
| DOW240503C00063000 | 2024-04-26 2:53PM EDT | 63.00 | 0.01 | 0.00 | 1.26 | 0.00 | - | 2 | 43 | 143.07% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 59.38% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 65.63% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 100 | 10 | 219.92% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 10 | 10 | 222.66% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 71.88% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 205.76% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 24 | 263 | 148.63% |
| DOW240503P00053000 | 2024-05-01 2:46PM EDT | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 127 | 47.66% |
| DOW240503P00054000 | 2024-05-01 11:37AM EDT | 54.00 | 0.03 | 0.01 | 0.61 | 0.00 | - | 8 | 73 | 82.42% |
| DOW240503P00055000 | 2024-05-01 10:47AM EDT | 55.00 | 0.07 | 0.02 | 0.04 | -0.01 | -12.50% | 21 | 322 | 35.16% |
| DOW240503P00056000 | 2024-05-01 3:46PM EDT | 56.00 | 0.07 | 0.01 | 0.11 | -0.07 | -50.00% | 39 | 336 | 30.08% |
| DOW240503P00057000 | 2024-05-01 2:30PM EDT | 57.00 | 0.36 | 0.32 | 0.36 | -0.16 | -30.77% | 161 | 590 | 27.64% |
| DOW240503P00058000 | 2024-04-30 1:53PM EDT | 58.00 | 0.58 | 0.71 | 0.95 | -0.29 | -33.33% | 1 | 425 | 27.54% |
| DOW240503P00059000 | 2024-04-30 3:54PM EDT | 59.00 | 1.91 | 0.49 | 2.85 | -0.09 | -4.50% | 3 | 237 | 106.64% |
| DOW240503P00060000 | 2024-05-01 3:23PM EDT | 60.00 | 2.12 | 1.23 | 4.70 | -0.43 | -16.86% | 330 | 123 | 60.35% |
| DOW240503P00061000 | 2024-05-01 3:52PM EDT | 61.00 | 3.75 | 1.62 | 5.50 | +1.86 | +98.41% | 335 | 312 | 187.89% |
| DOW240503P00062000 | 2024-05-01 3:52PM EDT | 62.00 | 4.75 | 2.76 | 6.00 | -0.39 | -7.59% | 5 | 2 | 172.75% |
© 2024 Yahoo. Tutti i diritti riservati.