Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.270,29 +147,41 (+0,25%)
Dow Inc. (DOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240705C00049000 | 2024-06-20 10:57AM EDT | 49.00 | 5.00 | 3.95 | 7.20 | 0.00 | - | 1 | 0 | 58.20% |
| DOW240705C00050000 | 2024-05-23 3:42PM EDT | 50.00 | 7.00 | 2.30 | 6.20 | 0.00 | - | - | 1 | 99.41% |
| DOW240705C00051000 | 2024-06-07 1:08PM EDT | 51.00 | 2.95 | 2.31 | 4.10 | -2.33 | -44.13% | 4 | 80 | 58.30% |
| DOW240705C00052000 | 2024-06-21 3:53PM EDT | 52.00 | 2.28 | 1.98 | 2.51 | -0.36 | -13.64% | 20 | 1 | 31.98% |
| DOW240705C00053000 | 2024-06-21 3:53PM EDT | 53.00 | 1.48 | 1.16 | 1.58 | -1.82 | -55.15% | 24 | 1 | 25.05% |
| DOW240705C00054000 | 2024-06-21 2:56PM EDT | 54.00 | 0.79 | 0.71 | 0.80 | -0.16 | -16.84% | 19 | 69 | 19.78% |
| DOW240705C00055000 | 2024-06-21 3:36PM EDT | 55.00 | 0.33 | 0.29 | 0.37 | -0.32 | -49.23% | 94 | 5 | 18.85% |
| DOW240705C00056000 | 2024-06-21 2:07PM EDT | 56.00 | 0.11 | 0.00 | 0.18 | -0.19 | -63.33% | 15 | 199 | 19.83% |
| DOW240705C00057000 | 2024-06-20 12:06PM EDT | 57.00 | 0.11 | 0.03 | 0.06 | 0.00 | - | 13 | 121 | 19.24% |
| DOW240705C00058000 | 2024-06-21 3:36PM EDT | 58.00 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 12 | 60 | 24.61% |
| DOW240705C00059000 | 2024-06-20 12:42PM EDT | 59.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 6 | 47 | 35.35% |
| DOW240705C00060000 | 2024-06-20 2:51PM EDT | 60.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | 1 | 137 | 35.16% |
| DOW240705C00061000 | 2024-06-10 10:12AM EDT | 61.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 1 | 37 | 39.45% |
| DOW240705C00062000 | 2024-05-31 11:12AM EDT | 62.00 | 0.12 | 0.00 | 0.35 | 0.00 | - | 1 | 7 | 50.20% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240705P00045000 | 2024-06-04 11:18AM EDT | 45.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 8 | 8 | 54.69% |
| DOW240705P00049000 | 2024-06-05 9:30AM EDT | 49.00 | 0.28 | 0.02 | 0.12 | 0.00 | - | - | 1 | 35.94% |
| DOW240705P00051000 | 2024-06-12 12:19PM EDT | 51.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 10 | 61 | 22.95% |
| DOW240705P00052000 | 2024-06-21 3:51PM EDT | 52.00 | 0.15 | 0.13 | 0.18 | +0.04 | +36.36% | 116 | 14 | 20.51% |
| DOW240705P00053000 | 2024-06-21 3:55PM EDT | 53.00 | 0.36 | 0.31 | 0.55 | +0.06 | +20.00% | 80 | 10 | 23.98% |
| DOW240705P00054000 | 2024-06-21 3:30PM EDT | 54.00 | 0.75 | 0.46 | 0.88 | +0.14 | +22.95% | 43 | 85 | 21.53% |
| DOW240705P00055000 | 2024-06-21 1:00PM EDT | 55.00 | 1.49 | 1.06 | 2.14 | +0.54 | +56.84% | 12 | 45 | 38.62% |
| DOW240705P00056000 | 2024-06-21 3:41PM EDT | 56.00 | 2.15 | 1.55 | 2.15 | +0.50 | +30.30% | 1 | 10 | 18.26% |
| DOW240705P00057000 | 2024-06-21 12:35PM EDT | 57.00 | 3.37 | 2.40 | 5.15 | +2.02 | +149.63% | 1 | 6 | 82.37% |
| DOW240705P00058000 | 2024-06-06 9:40AM EDT | 58.00 | 2.62 | 2.62 | 5.15 | 0.00 | - | - | 0 | 63.67% |
| DOW240705P00059000 | 2024-06-07 1:39PM EDT | 59.00 | 3.15 | 3.65 | 7.00 | 0.00 | - | 6 | 6 | 94.38% |
| DOW240705P00060000 | 2024-06-03 10:41AM EDT | 60.00 | 4.05 | 4.00 | 8.00 | 0.00 | - | 5 | 5 | 101.66% |
