Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.449,46 -1.662,79 (-2,86%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:55.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00055000 | 2024-05-09 11:52AM EDT | 2024-05-10 | 4.35 | 2.44 | 5.90 | 0.00 | - | 2 | 75 | 270.51% |
| DOW240517C00055000 | 2024-05-09 3:14PM EDT | 2024-05-17 | 4.55 | 3.40 | 5.95 | 0.00 | - | 10 | 519 | 97.36% |
| DOW240524C00055000 | 2024-05-09 2:06PM EDT | 2024-05-24 | 4.45 | 3.75 | 6.40 | 0.00 | - | 3 | 3 | 82.13% |
| DOW240531C00055000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 2.73 | 4.50 | 6.65 | 0.00 | - | 1 | 92 | 50.78% |
| DOW240607C00055000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 4.20 | 2.52 | 6.45 | 0.00 | - | 6 | 11 | 59.94% |
| DOW240621C00055000 | 2024-05-10 12:01PM EDT | 2024-06-21 | 4.65 | 4.60 | 6.30 | -0.10 | -2.11% | 2 | 4,736 | 47.07% |
| DOW240719C00055000 | 2024-05-09 1:01PM EDT | 2024-07-19 | 4.75 | 4.80 | 4.95 | 0.00 | - | 16 | 338 | 20.12% |
| DOW240920C00055000 | 2024-05-10 12:01PM EDT | 2024-09-20 | 5.73 | 5.50 | 5.70 | -0.02 | -0.35% | 4 | 3,162 | 21.66% |
| DOW241220C00055000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 6.55 | 5.20 | 8.80 | +0.30 | +4.80% | 4 | 11 | 35.57% |
| DOW250117C00055000 | 2024-05-10 3:01PM EDT | 2025-01-17 | 6.81 | 5.10 | 8.15 | -0.09 | -1.30% | 13 | 4,592 | 29.94% |
| DOW250620C00055000 | 2024-05-06 9:52AM EDT | 2025-06-20 | 6.84 | 7.25 | 10.35 | 0.00 | - | 1 | 219 | 33.17% |
| DOW260116C00055000 | 2024-05-09 3:51PM EDT | 2026-01-16 | 9.45 | 9.00 | 9.85 | 0.00 | - | 13 | 805 | 25.17% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00055000 | 2024-05-10 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 4 | 89 | 96.88% |
| DOW240517P00055000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.20 | 0.00 | - | 19 | 2,158 | 43.07% |
| DOW240524P00055000 | 2024-05-10 12:37PM EDT | 2024-05-24 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 7 | 717 | 25.00% |
| DOW240531P00055000 | 2024-05-10 3:05PM EDT | 2024-05-31 | 0.13 | 0.09 | 0.14 | -0.01 | -7.14% | 91 | 5,238 | 23.54% |
| DOW240607P00055000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 0.14 | 0.15 | 0.19 | -0.06 | -30.00% | 1 | 17 | 22.27% |
| DOW240614P00055000 | 2024-05-08 9:52AM EDT | 2024-06-14 | 0.58 | 0.21 | 0.58 | 0.00 | - | - | 10 | 29.10% |
| DOW240621P00055000 | 2024-05-10 2:19PM EDT | 2024-06-21 | 0.32 | 0.28 | 0.33 | -0.04 | -11.11% | 292 | 6,423 | 21.68% |
| DOW240719P00055000 | 2024-05-10 12:43PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.55 | -0.07 | -11.67% | 1 | 489 | 20.29% |
| DOW240920P00055000 | 2024-05-10 12:56PM EDT | 2024-09-20 | 1.27 | 1.22 | 1.28 | -0.06 | -4.51% | 21 | 2,890 | 21.58% |
| DOW241220P00055000 | 2024-05-10 11:43AM EDT | 2024-12-20 | 2.20 | 1.31 | 3.25 | -0.40 | -15.38% | 14 | 30 | 28.87% |
| DOW250117P00055000 | 2024-05-10 12:29PM EDT | 2025-01-17 | 2.45 | 2.37 | 2.46 | -0.23 | -8.58% | 2 | 6,434 | 22.74% |
| DOW250620P00055000 | 2024-05-07 3:19PM EDT | 2025-06-20 | 4.20 | 2.91 | 6.50 | 0.00 | - | 26 | 1,070 | 35.61% |
| DOW260116P00055000 | 2024-05-09 11:45AM EDT | 2026-01-16 | 5.20 | 4.85 | 5.25 | 0.00 | - | 1 | 432 | 24.54% |
© 2024 Yahoo. Tutti i diritti riservati.