Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.963,56 -422,53 (-1,10%) Bitcoin EUR
56.308,55 -2.381,75 (-4,06%) CMC Crypto 200
1.285,24 -53,83 (-4,02%) Nasdaq Compositive
15.791,38 -191,71 (-1,20%) S&P 500
5.065,46 -50,71 (-0,99%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:15PM EDT. Markt geöffnet.
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920C00037500 | 2024-04-18 2:10PM EDT | 37.50 | 17.85 | 19.80 | 20.00 | 0.00 | - | 1 | 1 | 39.99% |
| DOW240920C00040000 | 2024-04-04 1:43PM EDT | 40.00 | 20.75 | 17.35 | 18.05 | 0.00 | - | 1 | 2 | 47.12% |
| DOW240920C00042500 | 2024-02-27 4:40PM EDT | 42.50 | 13.95 | 15.65 | 17.00 | 0.00 | - | 1 | 7 | 51.73% |
| DOW240920C00045000 | 2024-04-03 9:30AM EDT | 45.00 | 15.05 | 12.55 | 12.75 | 0.00 | - | 1 | 40 | 30.27% |
| DOW240920C00047500 | 2024-04-26 12:56PM EDT | 47.50 | 10.45 | 10.20 | 10.40 | 0.00 | - | 1 | 148 | 27.25% |
| DOW240920C00050000 | 2024-04-29 3:20PM EDT | 50.00 | 8.60 | 8.05 | 8.15 | 0.00 | - | 7 | 2,604 | 24.68% |
| DOW240920C00052500 | 2024-04-30 9:48AM EDT | 52.50 | 6.35 | 6.05 | 6.15 | +0.05 | +0.79% | 133 | 5,228 | 23.37% |
| DOW240920C00055000 | 2024-04-30 12:20PM EDT | 55.00 | 4.55 | 4.30 | 4.40 | -0.10 | -2.15% | 6 | 3,086 | 22.25% |
| DOW240920C00057500 | 2024-04-30 1:48PM EDT | 57.50 | 2.95 | 2.86 | 2.90 | -0.25 | -7.81% | 76 | 13,769 | 20.92% |
| DOW240920C00060000 | 2024-04-30 1:31PM EDT | 60.00 | 1.79 | 1.76 | 1.80 | -0.16 | -8.21% | 38 | 3,034 | 20.18% |
| DOW240920C00062500 | 2024-04-30 12:40PM EDT | 62.50 | 1.09 | 1.02 | 1.08 | -0.03 | -2.68% | 26 | 5,426 | 19.97% |
| DOW240920C00065000 | 2024-04-29 3:33PM EDT | 65.00 | 0.71 | 0.56 | 0.60 | 0.00 | - | 7 | 1,492 | 19.67% |
| DOW240920C00067500 | 2024-04-25 11:58AM EDT | 67.50 | 0.25 | 0.30 | 0.33 | 0.00 | - | 4 | 177 | 19.68% |
| DOW240920C00070000 | 2024-04-24 3:00PM EDT | 70.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 13 | 331 | 20.07% |
| DOW240920C00075000 | 2024-04-18 2:53PM EDT | 75.00 | 0.17 | 0.01 | 0.23 | 0.00 | - | 2 | 4 | 26.22% |
| DOW240920C00080000 | 2024-04-17 1:33PM EDT | 80.00 | 0.13 | 0.00 | 0.18 | 0.00 | - | 2 | 1 | 29.59% |
| DOW240920C00085000 | 2024-04-08 11:16AM EDT | 85.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 1 | 0 | 33.40% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920P00027500 | 2024-01-17 4:52PM EDT | 27.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 0 | 62.01% |
| DOW240920P00030000 | 2024-01-19 4:46PM EDT | 30.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 56.74% |
| DOW240920P00032500 | 2024-02-06 4:52PM EDT | 32.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 53.81% |
| DOW240920P00035000 | 2024-04-19 2:30PM EDT | 35.00 | 0.12 | 0.02 | 0.44 | 0.00 | - | 2 | 42 | 52.64% |
| DOW240920P00037500 | 2024-04-19 2:30PM EDT | 37.50 | 0.24 | 0.04 | 0.31 | 0.00 | - | 2 | 30 | 42.97% |
| DOW240920P00040000 | 2024-04-29 10:25AM EDT | 40.00 | 0.15 | 0.06 | 0.18 | 0.00 | - | 1 | 119 | 33.50% |
| DOW240920P00042500 | 2024-04-23 12:57PM EDT | 42.50 | 0.28 | 0.22 | 0.25 | 0.00 | - | 2 | 777 | 30.71% |
| DOW240920P00045000 | 2024-04-25 3:02PM EDT | 45.00 | 0.45 | 0.33 | 0.37 | 0.00 | - | 40 | 240 | 28.47% |
| DOW240920P00047500 | 2024-04-26 2:16PM EDT | 47.50 | 0.57 | 0.52 | 0.56 | 0.00 | - | 1 | 378 | 26.42% |
| DOW240920P00050000 | 2024-04-29 12:49PM EDT | 50.00 | 0.81 | 0.84 | 0.89 | 0.00 | - | 1 | 1,903 | 24.93% |
| DOW240920P00052500 | 2024-04-30 11:33AM EDT | 52.50 | 1.29 | 1.36 | 1.39 | -0.05 | -3.73% | 60 | 1,761 | 23.55% |
| DOW240920P00055000 | 2024-04-30 2:19PM EDT | 55.00 | 2.08 | 2.12 | 2.16 | +0.04 | +1.96% | 14 | 1,677 | 22.56% |
| DOW240920P00057500 | 2024-04-30 1:57PM EDT | 57.50 | 3.15 | 3.20 | 3.25 | +0.13 | +4.30% | 26 | 1,356 | 21.85% |
| DOW240920P00060000 | 2024-04-26 9:45AM EDT | 60.00 | 4.25 | 4.60 | 4.70 | 0.00 | - | 64 | 321 | 21.51% |
| DOW240920P00062500 | 2024-04-30 9:44AM EDT | 62.50 | 6.20 | 4.25 | 6.50 | -0.63 | -9.22% | 167 | 112 | 21.66% |
| DOW240920P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 8.05 | 8.40 | 8.60 | -1.22 | -13.16% | 1 | 237 | 22.58% |
| DOW240920P00067500 | 2024-04-08 11:25AM EDT | 67.50 | 8.90 | 10.25 | 11.15 | 0.00 | - | 1 | 2 | 27.00% |
| DOW240920P00070000 | 2024-04-10 9:51AM EDT | 70.00 | 11.25 | 12.45 | 14.40 | 0.00 | - | 3 | 2 | 37.99% |
| DOW240920P00075000 | 2024-04-08 11:39AM EDT | 75.00 | 15.90 | 18.00 | 18.20 | 0.00 | - | - | 2 | 31.01% |
