Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.931,87 -454,22 (-1,18%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.286,87 -52,20 (-3,90%) Nasdaq Compositive
15.775,79 -207,30 (-1,30%) S&P 500
5.061,95 -54,22 (-1,06%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00032500 | 2024-04-15 2:33PM EDT | 32.50 | 24.80 | 23.10 | 27.00 | 0.00 | - | - | 1 | 157.23% |
| DOW240517C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 22.20 | 22.00 | 22.60 | 0.00 | - | - | 3 | 108.20% |
| DOW240517C00037500 | 2024-04-15 2:33PM EDT | 37.50 | 19.85 | 19.85 | 20.05 | 0.00 | - | 1 | 7 | 114.06% |
| DOW240517C00040000 | 2024-04-19 3:20PM EDT | 40.00 | 17.45 | 17.35 | 17.95 | 0.00 | - | 1 | 1 | 114.06% |
| DOW240517C00042500 | 2024-04-15 3:09PM EDT | 42.50 | 14.75 | 14.85 | 15.00 | 0.00 | - | 16 | 26 | 83.01% |
| DOW240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 9.95 | 9.90 | 10.05 | 0.00 | - | 26 | 44 | 59.96% |
| DOW240517C00050000 | 2024-04-16 2:34PM EDT | 50.00 | 7.25 | 6.90 | 7.55 | 0.00 | - | 11 | 86 | 50.29% |
| DOW240517C00051000 | 2024-04-24 12:59PM EDT | 51.00 | 6.20 | 6.45 | 6.60 | 0.00 | - | - | 42 | 46.78% |
| DOW240517C00052000 | 2024-04-24 1:59PM EDT | 52.00 | 5.45 | 5.45 | 5.60 | 0.00 | - | - | 34 | 41.16% |
| DOW240517C00052500 | 2024-04-29 9:31AM EDT | 52.50 | 5.25 | 5.00 | 5.10 | 0.00 | - | 2 | 227 | 38.33% |
| DOW240517C00053000 | 2024-04-30 1:04PM EDT | 53.00 | 4.65 | 4.50 | 4.85 | +0.05 | +1.09% | 11 | 8 | 43.02% |
| DOW240517C00054000 | 2024-04-26 10:47AM EDT | 54.00 | 4.05 | 3.60 | 3.70 | 0.00 | - | 10 | 10 | 32.52% |
| DOW240517C00055000 | 2024-04-30 10:04AM EDT | 55.00 | 3.20 | 2.74 | 2.80 | +0.10 | +3.23% | 3 | 536 | 28.61% |
| DOW240517C00056000 | 2024-04-29 11:57AM EDT | 56.00 | 2.13 | 1.96 | 2.02 | 0.00 | - | 7 | 328 | 26.37% |
| DOW240517C00057000 | 2024-04-30 1:11PM EDT | 57.00 | 1.38 | 1.32 | 1.34 | -0.09 | -6.12% | 32 | 256 | 24.24% |
| DOW240517C00057500 | 2024-04-30 2:44PM EDT | 57.50 | 1.04 | 1.04 | 1.06 | -0.25 | -19.23% | 670 | 10,899 | 23.51% |
| DOW240517C00058000 | 2024-04-30 12:06PM EDT | 58.00 | 0.85 | 0.79 | 0.83 | -0.21 | -19.81% | 15 | 285 | 23.10% |
| DOW240517C00059000 | 2024-04-30 2:06PM EDT | 59.00 | 0.43 | 0.43 | 0.45 | -0.14 | -24.56% | 43 | 842 | 21.83% |
| DOW240517C00060000 | 2024-04-30 2:41PM EDT | 60.00 | 0.23 | 0.21 | 0.23 | -0.10 | -30.30% | 44 | 5,750 | 21.29% |
| DOW240517C00061000 | 2024-04-30 1:44PM EDT | 61.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 2 | 295 | 21.58% |
| DOW240517C00062000 | 2024-04-26 9:30AM EDT | 62.00 | 0.27 | 0.04 | 0.06 | 0.00 | - | 1 | 124 | 21.88% |
| DOW240517C00062500 | 2024-04-30 1:02PM EDT | 62.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 3,019 | 21.88% |
| DOW240517C00063000 | 2024-04-29 1:07PM EDT | 63.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 72 | 22.27% |
| DOW240517C00065000 | 2024-04-30 1:22PM EDT | 65.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 334 | 28.32% |
| DOW240517C00067500 | 2024-04-17 1:00PM EDT | 67.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 11 | 35.16% |
| DOW240517C00070000 | 2024-04-04 1:32PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 200 | 44.92% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00045000 | 2024-04-02 2:02PM EDT | 45.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 16 | 58.20% |
| DOW240517P00046000 | 2024-04-25 10:46AM EDT | 46.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 6 | 53.52% |
| DOW240517P00047500 | 2024-04-25 9:39AM EDT | 47.50 | 0.08 | 0.00 | 0.14 | 0.00 | - | 4 | 6,051 | 52.34% |
| DOW240517P00049000 | 2024-04-29 1:30PM EDT | 49.00 | 0.02 | 0.01 | 0.19 | 0.00 | - | 10 | 11 | 48.44% |
| DOW240517P00050000 | 2024-04-30 2:19PM EDT | 50.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 20 | 1,948 | 33.99% |
| DOW240517P00051000 | 2024-04-24 3:00PM EDT | 51.00 | 0.13 | 0.02 | 0.24 | 0.00 | - | - | 2 | 40.92% |
| DOW240517P00052000 | 2024-04-26 12:48PM EDT | 52.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 3 | 92 | 28.61% |
| DOW240517P00052500 | 2024-04-29 12:11PM EDT | 52.50 | 0.09 | 0.08 | 0.10 | 0.00 | - | 7 | 2,139 | 26.37% |
| DOW240517P00053000 | 2024-04-29 10:35AM EDT | 53.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 8 | 46 | 25.20% |
| DOW240517P00054000 | 2024-04-29 1:52PM EDT | 54.00 | 0.14 | 0.17 | 0.19 | 0.00 | - | 1 | 99 | 23.34% |
| DOW240517P00055000 | 2024-04-30 2:21PM EDT | 55.00 | 0.28 | 0.30 | 0.32 | +0.02 | +7.69% | 287 | 2,083 | 21.88% |
| DOW240517P00056000 | 2024-04-30 2:35PM EDT | 56.00 | 0.53 | 0.51 | 0.54 | +0.06 | +12.77% | 40 | 227 | 20.70% |
| DOW240517P00057000 | 2024-04-30 2:35PM EDT | 57.00 | 0.87 | 0.85 | 0.89 | +0.11 | +14.47% | 32 | 278 | 19.68% |
| DOW240517P00057500 | 2024-04-30 2:36PM EDT | 57.50 | 1.09 | 1.09 | 1.11 | +0.21 | +23.86% | 16 | 1,407 | 18.95% |
| DOW240517P00058000 | 2024-04-30 10:43AM EDT | 58.00 | 1.21 | 1.33 | 1.38 | +0.06 | +5.22% | 99 | 156 | 18.41% |
| DOW240517P00059000 | 2024-04-25 3:21PM EDT | 59.00 | 2.65 | 1.86 | 2.09 | 0.00 | - | - | 6 | 18.36% |
| DOW240517P00060000 | 2024-04-29 11:30AM EDT | 60.00 | 2.37 | 2.76 | 2.99 | 0.00 | - | 4 | 1,281 | 20.70% |
| DOW240517P00062500 | 2024-04-15 2:44PM EDT | 62.50 | 5.61 | 5.10 | 5.45 | 0.00 | - | 1 | 138 | 29.88% |
