Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.932,57 -453,52 (-1,18%) Bitcoin EUR
56.044,35 -2.718,07 (-4,63%) CMC Crypto 200
1.281,70 -57,37 (-4,28%) Nasdaq Compositive
15.769,92 -213,17 (-1,33%) S&P 500
5.059,77 -56,40 (-1,10%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:51PM EDT. Markt geöffnet.
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00051000 | 2024-04-15 10:32AM EDT | 51.00 | 7.20 | 6.25 | 6.35 | 0.00 | - | 1 | 2 | 50.10% |
| DOW240510C00052000 | 2024-04-10 1:22PM EDT | 52.00 | 7.00 | 5.25 | 5.40 | 0.00 | - | - | 1 | 48.73% |
| DOW240510C00053000 | 2024-04-25 3:11PM EDT | 53.00 | 3.45 | 3.70 | 4.45 | 0.00 | - | 1 | 7 | 43.85% |
| DOW240510C00054000 | 2024-04-26 10:29AM EDT | 54.00 | 4.00 | 3.10 | 3.45 | 0.00 | - | 1 | 35 | 36.33% |
| DOW240510C00055000 | 2024-04-29 3:11PM EDT | 55.00 | 2.88 | 2.47 | 2.52 | 0.00 | - | 7 | 121 | 30.96% |
| DOW240510C00056000 | 2024-04-30 1:35PM EDT | 56.00 | 1.75 | 1.59 | 1.66 | -0.35 | -16.67% | 2 | 147 | 26.27% |
| DOW240510C00057000 | 2024-04-30 10:52AM EDT | 57.00 | 1.22 | 0.94 | 0.98 | -0.13 | -9.63% | 10 | 64 | 23.73% |
| DOW240510C00058000 | 2024-04-30 3:35PM EDT | 58.00 | 0.48 | 0.48 | 0.50 | -0.25 | -32.05% | 7 | 177 | 22.17% |
| DOW240510C00059000 | 2024-04-30 2:50PM EDT | 59.00 | 0.22 | 0.20 | 0.21 | -0.15 | -40.54% | 4 | 181 | 21.00% |
| DOW240510C00060000 | 2024-04-30 12:41PM EDT | 60.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 9 | 755 | 20.70% |
| DOW240510C00061000 | 2024-04-30 10:55AM EDT | 61.00 | 0.04 | 0.03 | 0.28 | -0.01 | -20.00% | 23 | 231 | 36.33% |
| DOW240510C00062000 | 2024-04-29 12:32PM EDT | 62.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 5 | 49 | 37.01% |
| DOW240510C00063000 | 2024-04-29 10:36AM EDT | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 205 | 29.30% |
| DOW240510C00064000 | 2024-04-29 12:47PM EDT | 64.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 17 | 33.20% |
| DOW240510C00065000 | 2024-04-19 12:22PM EDT | 65.00 | 0.03 | 0.00 | 0.96 | 0.00 | - | 1 | 8 | 67.43% |
| DOW240510C00066000 | 2024-04-11 2:37PM EDT | 66.00 | 0.05 | 0.00 | 1.08 | 0.00 | - | 1 | 2 | 75.34% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00050000 | 2024-04-29 1:22PM EDT | 50.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 36 | 40 | 53.42% |
| DOW240510P00051000 | 2024-04-26 9:53AM EDT | 51.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 1 | 7 | 47.85% |
| DOW240510P00052000 | 2024-04-15 3:14PM EDT | 52.00 | 0.23 | 0.01 | 0.20 | 0.00 | - | - | 14 | 42.68% |
| DOW240510P00053000 | 2024-04-30 2:48PM EDT | 53.00 | 0.08 | 0.04 | 0.07 | -0.11 | -57.89% | 250 | 9 | 27.74% |
| DOW240510P00054000 | 2024-04-29 3:36PM EDT | 54.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 30 | 114 | 24.12% |
| DOW240510P00055000 | 2024-04-30 3:35PM EDT | 55.00 | 0.17 | 0.15 | 0.17 | +0.04 | +44.44% | 1 | 38 | 21.29% |
| DOW240510P00056000 | 2024-04-30 11:12AM EDT | 56.00 | 0.26 | 0.33 | 0.36 | -0.04 | -13.33% | 1 | 60 | 20.07% |
| DOW240510P00057000 | 2024-04-30 1:44PM EDT | 57.00 | 0.64 | 0.66 | 0.69 | +0.19 | +42.22% | 8 | 136 | 18.51% |
| DOW240510P00058000 | 2024-04-30 3:04PM EDT | 58.00 | 1.14 | 1.19 | 1.20 | +0.28 | +32.56% | 7 | 240 | 16.11% |
| DOW240510P00059000 | 2024-04-24 12:28PM EDT | 59.00 | 2.46 | 1.92 | 2.27 | 0.00 | - | 3 | 37 | 25.98% |
| DOW240510P00060000 | 2024-04-10 9:48AM EDT | 60.00 | 1.85 | 2.77 | 2.95 | 0.00 | - | 2 | 5 | 17.19% |
| DOW240510P00061000 | 2024-04-29 1:35PM EDT | 61.00 | 3.55 | 3.70 | 3.85 | 0.00 | - | 6 | 11 | 0.00% |
| DOW240510P00065000 | 2024-04-23 9:52AM EDT | 65.00 | 7.85 | 7.75 | 8.20 | 0.00 | - | 1 | 1 | 58.01% |
