Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.859,73 -2.288,88 (-4,08%)
Dow Inc. (DOW)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00060000 | 2024-05-01 2:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 316 | 34.18% |
| DOW240510C00060000 | 2024-05-01 10:39AM EDT | 2024-05-10 | 0.04 | 0.05 | 0.08 | -0.04 | -50.00% | 5 | 758 | 20.90% |
| DOW240517C00060000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 0.20 | 0.17 | 0.36 | +0.01 | +5.26% | 54 | 5,754 | 25.83% |
| DOW240524C00060000 | 2024-05-01 1:39PM EDT | 2024-05-24 | 0.30 | 0.29 | 0.39 | -0.08 | -21.05% | 3 | 112 | 22.41% |
| DOW240531C00060000 | 2024-05-01 3:27PM EDT | 2024-05-31 | 0.50 | 0.19 | 0.47 | +0.07 | +16.28% | 31 | 128 | 21.34% |
| DOW240607C00060000 | 2024-05-01 2:59PM EDT | 2024-06-07 | 0.53 | 0.29 | 0.65 | +0.02 | +3.92% | 5 | 222 | 22.34% |
| DOW240621C00060000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 0.70 | 0.54 | 0.59 | +0.14 | +25.00% | 79 | 12,915 | 18.24% |
| DOW240719C00060000 | 2024-05-01 3:32PM EDT | 2024-07-19 | 1.10 | 0.95 | 0.99 | +0.17 | +18.28% | 33 | 834 | 19.09% |
| DOW240920C00060000 | 2024-05-01 3:02PM EDT | 2024-09-20 | 2.00 | 1.76 | 1.83 | +0.25 | +14.29% | 50 | 3,091 | 20.61% |
| DOW241220C00060000 | 2024-04-29 3:20PM EDT | 2024-12-20 | 3.15 | 2.84 | 4.90 | 0.00 | - | 20 | 33 | 33.14% |
| DOW250117C00060000 | 2024-05-01 11:22AM EDT | 2025-01-17 | 2.91 | 3.10 | 3.25 | -0.29 | -9.06% | 7 | 6,097 | 22.74% |
| DOW250620C00060000 | 2024-05-01 1:31PM EDT | 2025-06-20 | 4.51 | 4.15 | 4.80 | -0.14 | -3.01% | 1 | 1,404 | 24.44% |
| DOW260116C00060000 | 2024-04-25 1:56PM EDT | 2026-01-16 | 5.42 | 4.90 | 6.45 | 0.00 | - | 32 | 539 | 25.44% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00060000 | 2024-05-01 3:23PM EDT | 2024-05-03 | 2.12 | 1.23 | 4.70 | -0.43 | -16.86% | 330 | 123 | 147.36% |
| DOW240510P00060000 | 2024-04-10 9:48AM EDT | 2024-05-10 | 1.85 | 2.59 | 2.88 | 0.00 | - | 2 | 5 | 22.75% |
| DOW240517P00060000 | 2024-05-01 12:06PM EDT | 2024-05-17 | 3.10 | 2.44 | 3.20 | +0.73 | +30.80% | 11 | 1,281 | 27.74% |
| DOW240524P00060000 | 2024-04-08 11:53AM EDT | 2024-05-24 | 1.97 | 1.48 | 3.60 | 0.00 | - | 10 | 14 | 31.74% |
| DOW240621P00060000 | 2024-05-01 3:13PM EDT | 2024-06-21 | 3.15 | 3.25 | 4.65 | -0.20 | -5.97% | 2 | 1,194 | 34.79% |
| DOW240719P00060000 | 2024-05-01 11:22AM EDT | 2024-07-19 | 4.25 | 3.55 | 4.85 | +0.50 | +13.33% | 7 | 24 | 30.01% |
| DOW240920P00060000 | 2024-04-26 9:45AM EDT | 2024-09-20 | 4.25 | 4.55 | 5.70 | 0.00 | - | 64 | 321 | 28.54% |
| DOW250117P00060000 | 2024-04-30 11:34AM EDT | 2025-01-17 | 5.65 | 5.70 | 5.90 | 0.00 | - | 8 | 2,257 | 22.14% |
| DOW250620P00060000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 7.40 | 4.55 | 7.30 | 0.00 | - | 1 | 8 | 23.35% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 9.00 | 7.15 | 8.35 | 0.00 | - | 2 | 28 | 22.56% |
© 2024 Yahoo. Tutti i diritti riservati.