Deutsche Märkte schließen in 2 Stunden 28 Minuten
DAX
18.014,28 -104,04 (-0,57%) Euro Stoxx 50
4.949,90 -31,19 (-0,63%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.317,70 -40,00 (-1,70%) EUR/USD
1,0703 -0,0022 (-0,20%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dow Inc. (DOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 65.14% |
| DOW250117C00025000 | 2024-02-27 4:03PM EDT | 25.00 | 31.10 | 31.30 | 35.30 | 0.00 | - | 15 | 2 | 63.04% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 0.00% |
| DOW250117C00030000 | 2024-02-28 11:37AM EDT | 30.00 | 25.98 | 27.20 | 29.85 | 0.00 | - | 3 | 15 | 55.62% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 77.49% |
| DOW250117C00035000 | 2024-04-09 3:44PM EDT | 35.00 | 24.98 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 0.00% |
| DOW250117C00037500 | 2024-04-10 3:24PM EDT | 37.50 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 0.00% |
| DOW250117C00040000 | 2024-04-10 3:25PM EDT | 40.00 | 19.39 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 0.00% |
| DOW250117C00042500 | 2024-04-29 11:23AM EDT | 42.50 | 15.64 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| DOW250117C00045000 | 2024-04-26 3:27PM EDT | 45.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 0.00% |
| DOW250117C00047500 | 2024-04-29 12:30PM EDT | 47.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,206 | 0.00% |
| DOW250117C00050000 | 2024-04-29 12:28PM EDT | 50.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 2,172 | 0.00% |
| DOW250117C00052500 | 2024-04-23 12:26PM EDT | 52.50 | 7.16 | 0.00 | 0.00 | 0.00 | - | 38 | 2,363 | 0.00% |
| DOW250117C00055000 | 2024-04-29 9:42AM EDT | 55.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 51 | 4,434 | 0.00% |
| DOW250117C00057500 | 2024-04-29 2:58PM EDT | 57.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 63 | 3,795 | 0.00% |
| DOW250117C00060000 | 2024-04-29 10:54AM EDT | 60.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 1 | 6,097 | 1.56% |
| DOW250117C00062500 | 2024-04-29 3:01PM EDT | 62.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 24 | 3,469 | 3.13% |
| DOW250117C00065000 | 2024-04-29 3:47PM EDT | 65.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 12 | 4,986 | 3.13% |
| DOW250117C00067500 | 2024-04-29 2:48PM EDT | 67.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 26 | 1,733 | 3.13% |
| DOW250117C00070000 | 2024-04-29 2:14PM EDT | 70.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 4,091 | 6.25% |
| DOW250117C00075000 | 2024-04-26 10:33AM EDT | 75.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 45 | 1,566 | 6.25% |
| DOW250117C00080000 | 2024-04-25 9:44AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 6.25% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| DOW250117C00090000 | 2024-04-04 2:53PM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-03-08 2:22PM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 193 | 52.73% |
| DOW250117P00025000 | 2024-04-11 1:51PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-04-16 12:23PM EDT | 27.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 25.00% |
| DOW250117P00030000 | 2024-04-29 3:33PM EDT | 30.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 269 | 12.50% |
| DOW250117P00032500 | 2024-04-02 3:34PM EDT | 32.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 406 | 12.50% |
| DOW250117P00035000 | 2024-03-21 12:58PM EDT | 35.00 | 0.37 | 0.14 | 0.63 | 0.00 | - | 6 | 2,927 | 43.02% |
| DOW250117P00037500 | 2024-03-26 3:56PM EDT | 37.50 | 0.42 | 0.37 | 0.92 | 0.00 | - | 1 | 2,537 | 42.33% |
| DOW250117P00040000 | 2024-04-15 11:01AM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8,171 | 12.50% |
| DOW250117P00042500 | 2024-04-05 12:26PM EDT | 42.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 3,699 | 6.25% |
| DOW250117P00045000 | 2024-04-26 9:34AM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8,673 | 6.25% |
| DOW250117P00047500 | 2024-04-24 9:57AM EDT | 47.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 4 | 5,982 | 6.25% |
| DOW250117P00050000 | 2024-04-29 9:30AM EDT | 50.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5,113 | 3.13% |
| DOW250117P00052500 | 2024-04-29 2:05PM EDT | 52.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 3,588 | 3.13% |
| DOW250117P00055000 | 2024-04-26 11:03AM EDT | 55.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 10 | 6,403 | 1.56% |
| DOW250117P00057500 | 2024-04-29 2:01PM EDT | 57.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,539 | 0.20% |
| DOW250117P00060000 | 2024-04-24 11:13AM EDT | 60.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 20 | 2,250 | 0.00% |
| DOW250117P00062500 | 2024-04-19 3:36PM EDT | 62.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | 76 | 584 | 0.00% |
| DOW250117P00065000 | 2024-04-26 11:03AM EDT | 65.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 10 | 726 | 0.00% |
| DOW250117P00067500 | 2024-04-11 9:46AM EDT | 67.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 51.59% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 68.93% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 62.62% |
