Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.869,89 -516,20 (-1,34%) Bitcoin EUR
55.888,06 -2.972,12 (-5,05%) CMC Crypto 200
1.282,77 -56,30 (-4,20%) Nasdaq Compositive
15.686,88 -296,21 (-1,85%) S&P 500
5.043,97 -72,20 (-1,41%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:56PM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621C00025000 | 2024-02-28 10:57AM EDT | 25.00 | 30.69 | 31.25 | 34.95 | 0.00 | - | 3 | 3 | 166.41% |
| DOW240621C00027500 | 2023-06-01 2:19PM EDT | 27.50 | 22.10 | 25.80 | 26.35 | 0.00 | - | - | 3 | 0.00% |
| DOW240621C00030000 | 2023-11-07 2:15PM EDT | 30.00 | 18.58 | 21.35 | 21.55 | 0.00 | - | 1 | 1 | 0.00% |
| DOW240621C00032500 | 2024-03-12 2:00PM EDT | 32.50 | 25.34 | 26.00 | 26.60 | 0.00 | - | 1 | 1 | 141.80% |
| DOW240621C00035000 | 2024-04-30 12:18PM EDT | 35.00 | 22.65 | 21.85 | 22.40 | +2.09 | +10.17% | 4 | 4 | 62.11% |
| DOW240621C00037500 | 2024-02-28 11:37AM EDT | 37.50 | 18.60 | 20.30 | 22.65 | 0.00 | - | 1 | 1 | 117.77% |
| DOW240621C00040000 | 2024-04-15 10:13AM EDT | 40.00 | 18.00 | 16.75 | 17.40 | 0.00 | - | 10 | 107 | 62.94% |
| DOW240621C00042500 | 2024-04-19 3:04PM EDT | 42.50 | 14.57 | 14.80 | 16.05 | 0.00 | - | 10 | 33 | 69.63% |
| DOW240621C00045000 | 2024-03-21 12:06PM EDT | 45.00 | 13.40 | 9.65 | 14.25 | 0.00 | - | 5 | 786 | 84.96% |
| DOW240621C00047500 | 2024-04-22 12:43PM EDT | 47.50 | 9.80 | 9.85 | 10.00 | 0.00 | - | 1 | 1,158 | 40.19% |
| DOW240621C00050000 | 2024-04-24 1:58PM EDT | 50.00 | 7.50 | 6.95 | 7.55 | 0.00 | - | 1 | 1,230 | 32.81% |
| DOW240621C00052500 | 2024-04-30 3:35PM EDT | 52.50 | 5.15 | 5.10 | 5.20 | -0.47 | -8.36% | 1 | 1,909 | 26.71% |
| DOW240621C00055000 | 2024-04-30 3:38PM EDT | 55.00 | 3.09 | 3.00 | 3.15 | -0.44 | -12.43% | 32 | 4,837 | 22.97% |
| DOW240621C00057500 | 2024-04-30 3:21PM EDT | 57.50 | 1.54 | 1.48 | 1.51 | -0.28 | -15.38% | 44 | 7,946 | 19.83% |
| DOW240621C00060000 | 2024-04-30 2:12PM EDT | 60.00 | 0.58 | 0.56 | 0.59 | -0.19 | -24.68% | 57 | 12,899 | 18.73% |
| DOW240621C00062500 | 2024-04-30 3:34PM EDT | 62.50 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 9 | 11,758 | 18.65% |
| DOW240621C00065000 | 2024-04-30 12:32PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 2 | 2,950 | 19.43% |
| DOW240621C00067500 | 2024-04-26 3:23PM EDT | 67.50 | 0.05 | 0.00 | 0.19 | 0.00 | - | 6 | 612 | 28.96% |
| DOW240621C00070000 | 2024-04-30 12:31PM EDT | 70.00 | 0.01 | 0.00 | 0.06 | -0.05 | -83.33% | 1 | 758 | 27.25% |
| DOW240621C00075000 | 2024-04-19 10:21AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 368 | 27.34% |
| DOW240621C00080000 | 2024-04-04 12:48PM EDT | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 15 | 37.50% |
| DOW240621C00085000 | 2023-11-29 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 33 | 50.20% |
| DOW240621C00090000 | 2024-01-30 10:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621P00025000 | 2024-02-23 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 82.03% |
| DOW240621P00027500 | 2024-04-08 1:08PM EDT | 27.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 92 | 94.92% |
| DOW240621P00030000 | 2024-04-30 3:14PM EDT | 30.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 2 | 125 | 62.50% |
| DOW240621P00032500 | 2024-04-08 2:20PM EDT | 32.50 | 0.02 | 0.00 | 0.17 | 0.00 | - | 1 | 64 | 71.88% |
| DOW240621P00035000 | 2024-04-16 12:24PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 327 | 62.70% |
| DOW240621P00037500 | 2024-04-18 11:50AM EDT | 37.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 357 | 476 | 54.88% |
| DOW240621P00040000 | 2024-04-23 10:04AM EDT | 40.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 4 | 4,079 | 54.10% |
| DOW240621P00042500 | 2024-04-29 11:47AM EDT | 42.50 | 0.06 | 0.01 | 0.08 | 0.00 | - | 1 | 2,684 | 40.33% |
| DOW240621P00045000 | 2024-04-23 12:54PM EDT | 45.00 | 0.06 | 0.04 | 0.08 | -0.09 | -60.00% | 2 | 5,077 | 33.59% |
| DOW240621P00047500 | 2024-04-29 11:47AM EDT | 47.50 | 0.11 | 0.05 | 0.29 | 0.00 | - | 1 | 6,069 | 35.65% |
| DOW240621P00050000 | 2024-04-30 3:22PM EDT | 50.00 | 0.21 | 0.20 | 0.22 | +0.02 | +10.53% | 2 | 5,528 | 25.83% |
| DOW240621P00052500 | 2024-04-29 3:25PM EDT | 52.50 | 0.37 | 0.45 | 0.46 | 0.00 | - | 922 | 5,374 | 23.39% |
| DOW240621P00055000 | 2024-04-30 3:38PM EDT | 55.00 | 0.99 | 0.98 | 1.00 | +0.19 | +23.75% | 27 | 6,525 | 21.70% |
| DOW240621P00057500 | 2024-04-30 10:40AM EDT | 57.50 | 1.78 | 2.02 | 2.04 | -0.01 | -0.56% | 22 | 2,429 | 20.75% |
| DOW240621P00060000 | 2024-04-29 3:11PM EDT | 60.00 | 3.35 | 3.65 | 3.75 | 0.00 | - | 28 | 1,194 | 21.68% |
| DOW240621P00062500 | 2024-04-15 1:52PM EDT | 62.50 | 6.00 | 5.15 | 5.95 | 0.00 | - | 42 | 321 | 24.78% |
| DOW240621P00065000 | 2024-04-08 10:25AM EDT | 65.00 | 6.10 | 8.15 | 9.15 | 0.00 | - | 3 | 20 | 42.94% |
| DOW240621P00067500 | 2024-04-09 10:51AM EDT | 67.50 | 8.25 | 10.60 | 12.10 | 0.00 | - | 7 | 10 | 56.45% |
| DOW240621P00070000 | 2024-04-03 9:55AM EDT | 70.00 | 10.40 | 13.10 | 13.70 | 0.00 | - | 2 | 2 | 47.75% |
| DOW240621P00075000 | 2024-02-14 4:04PM EDT | 75.00 | 21.65 | 16.20 | 19.60 | 0.00 | - | 2 | 1 | 74.56% |
| DOW240621P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 23.10 | 23.05 | 23.60 | 0.00 | - | 1 | 1 | 57.03% |
| DOW240621P00090000 | 2024-04-15 2:34PM EDT | 90.00 | 32.85 | 32.75 | 33.25 | 0.00 | - | - | 25 | 51.95% |
