Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.921,87 +998,33 (+1,69%)
Dow Inc. (DOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 5.25 | 7.50 | 0.00 | - | 2 | 4 | 108.30% |
| DOW240503C00053000 | 2024-04-19 9:31AM EDT | 53.00 | 3.80 | 3.30 | 4.95 | 0.00 | - | 1 | 14 | 76.66% |
| DOW240503C00054000 | 2024-04-25 11:25AM EDT | 54.00 | 3.90 | 2.86 | 4.05 | +1.40 | +56.00% | 1 | 3 | 69.82% |
| DOW240503C00055000 | 2024-04-26 3:41PM EDT | 55.00 | 2.37 | 2.33 | 2.69 | +0.80 | +50.96% | 11 | 37 | 42.38% |
| DOW240503C00056000 | 2024-04-26 2:51PM EDT | 56.00 | 1.69 | 1.36 | 1.62 | +0.79 | +87.78% | 25 | 208 | 28.22% |
| DOW240503C00057000 | 2024-04-26 3:50PM EDT | 57.00 | 0.79 | 0.80 | 0.86 | +0.43 | +119.44% | 189 | 166 | 24.12% |
| DOW240503C00058000 | 2024-04-26 3:44PM EDT | 58.00 | 0.31 | 0.32 | 0.35 | +0.09 | +40.91% | 197 | 687 | 21.83% |
| DOW240503C00059000 | 2024-04-26 3:41PM EDT | 59.00 | 0.11 | 0.10 | 0.13 | +0.04 | +57.14% | 94 | 126 | 22.27% |
| DOW240503C00060000 | 2024-04-26 3:20PM EDT | 60.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 46 | 226 | 23.83% |
| DOW240503C00061000 | 2024-04-26 11:03AM EDT | 61.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 10 | 184 | 28.91% |
| DOW240503C00062000 | 2024-04-25 9:59AM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 136 | 46.29% |
| DOW240503C00063000 | 2024-04-25 2:42PM EDT | 63.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 43 | 41.80% |
| DOW240503C00064000 | 2024-04-25 10:45AM EDT | 64.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 64 | 51.95% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 3 | 5 | 57.42% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 100 | 10 | 77.73% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 10 | 10 | 77.73% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | -0.08 | -72.73% | 6 | 1 | 50.00% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 46.09% |
| DOW240503P00052000 | 2024-04-26 12:12PM EDT | 52.00 | 0.06 | 0.02 | 0.05 | -0.02 | -25.00% | 3 | 260 | 43.36% |
| DOW240503P00053000 | 2024-04-26 3:55PM EDT | 53.00 | 0.05 | 0.01 | 0.16 | -0.11 | -68.75% | 5 | 23 | 47.46% |
| DOW240503P00054000 | 2024-04-26 2:51PM EDT | 54.00 | 0.05 | 0.03 | 0.08 | -0.14 | -73.68% | 5 | 70 | 32.42% |
| DOW240503P00055000 | 2024-04-26 12:38PM EDT | 55.00 | 0.09 | 0.08 | 0.09 | -0.23 | -71.88% | 94 | 326 | 25.20% |
| DOW240503P00056000 | 2024-04-26 3:29PM EDT | 56.00 | 0.19 | 0.19 | 0.22 | -0.44 | -69.84% | 43 | 238 | 23.44% |
| DOW240503P00057000 | 2024-04-26 3:55PM EDT | 57.00 | 0.52 | 0.47 | 0.50 | -0.55 | -51.40% | 92 | 441 | 21.68% |
| DOW240503P00058000 | 2024-04-26 3:09PM EDT | 58.00 | 0.96 | 0.97 | 1.03 | -0.84 | -46.67% | 32 | 397 | 20.70% |
| DOW240503P00059000 | 2024-04-26 11:00AM EDT | 59.00 | 1.65 | 1.61 | 1.97 | -0.80 | -32.65% | 21 | 214 | 28.81% |
| DOW240503P00060000 | 2024-04-26 12:13PM EDT | 60.00 | 2.55 | 2.59 | 2.84 | +0.64 | +33.51% | 4 | 123 | 30.27% |
| DOW240503P00061000 | 2024-04-09 3:59PM EDT | 61.00 | 1.89 | 2.97 | 5.80 | 0.00 | - | - | 312 | 66.41% |
| DOW240503P00062000 | 2024-04-23 12:37PM EDT | 62.00 | 5.14 | 4.50 | 6.80 | 0.00 | - | 2 | 2 | 87.21% |
