Deutsche Märkte öffnen in 4 Stunden 40 Minuten
Nikkei 225
38.726,46 -196,57 (-0,51%) Dow Jones 30
38.571,03 -115,29 (-0,30%) Bitcoin EUR
63.474,40 +462,79 (+0,73%) CMC Crypto 200
1.449,07 -18,86 (-1,28%) Nasdaq Compositive
16.828,67 +93,65 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
Dow Inc. (DOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240719C00032500 | 2024-05-20 1:57PM EDT | 32.50 | 26.80 | 22.30 | 25.40 | 0.00 | - | - | 0 | 92.58% |
| DOW240719C00050000 | 2024-05-31 12:29PM EDT | 50.00 | 7.79 | 5.55 | 6.70 | 0.00 | - | 3 | 3 | 34.91% |
| DOW240719C00052500 | 2024-06-03 11:24AM EDT | 52.50 | 4.10 | 4.25 | 4.40 | -0.75 | -15.46% | 3 | 19 | 28.13% |
| DOW240719C00055000 | 2024-06-03 3:44PM EDT | 55.00 | 2.36 | 2.33 | 2.37 | -1.09 | -31.59% | 49 | 442 | 22.68% |
| DOW240719C00057500 | 2024-06-03 3:52PM EDT | 57.50 | 1.02 | 0.97 | 1.00 | -0.65 | -38.92% | 140 | 1,034 | 20.09% |
| DOW240719C00060000 | 2024-06-03 3:50PM EDT | 60.00 | 0.30 | 0.25 | 0.32 | -0.33 | -52.38% | 321 | 3,697 | 18.95% |
| DOW240719C00062500 | 2024-06-03 2:12PM EDT | 62.50 | 0.09 | 0.07 | 0.11 | -0.10 | -52.63% | 15 | 2,357 | 19.83% |
| DOW240719C00065000 | 2024-05-22 1:14PM EDT | 65.00 | 0.08 | 0.02 | 1.30 | 0.00 | - | 4 | 199 | 51.42% |
| DOW240719C00067500 | 2024-05-16 1:21PM EDT | 67.50 | 0.12 | 0.01 | 0.12 | 0.00 | - | 1 | 2 | 30.57% |
| DOW240719C00070000 | 2024-05-30 9:39AM EDT | 70.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 3 | 31.35% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240719P00040000 | 2024-05-28 12:51PM EDT | 40.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 10 | 10 | 88.38% |
| DOW240719P00042500 | 2024-05-15 1:05PM EDT | 42.50 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 40 | 76.71% |
| DOW240719P00045000 | 2024-05-30 10:25AM EDT | 45.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 10 | 50 | 40.63% |
| DOW240719P00047500 | 2024-06-03 12:46PM EDT | 47.50 | 0.13 | 0.05 | 0.19 | +0.05 | +62.50% | 5 | 33 | 32.08% |
| DOW240719P00050000 | 2024-06-03 2:27PM EDT | 50.00 | 0.16 | 0.12 | 0.17 | +0.04 | +33.33% | 8 | 208 | 23.44% |
| DOW240719P00052500 | 2024-06-03 2:42PM EDT | 52.50 | 0.34 | 0.32 | 0.36 | +0.08 | +30.77% | 74 | 383 | 19.83% |
| DOW240719P00055000 | 2024-06-03 3:48PM EDT | 55.00 | 0.86 | 0.85 | 0.89 | +0.33 | +62.26% | 76 | 719 | 17.29% |
| DOW240719P00057500 | 2024-06-03 3:48PM EDT | 57.50 | 2.03 | 2.01 | 2.07 | +0.69 | +51.49% | 139 | 1,423 | 15.24% |
| DOW240719P00060000 | 2024-06-03 11:40AM EDT | 60.00 | 4.25 | 2.59 | 4.45 | +1.25 | +41.67% | 3 | 952 | 22.66% |
| DOW240719P00062500 | 2024-05-16 1:41PM EDT | 62.50 | 3.75 | 4.45 | 7.50 | 0.00 | - | 2 | 3 | 39.94% |
