Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.085,47 -300,62 (-0,78%) Gold
2.307,90 -49,80 (-2,11%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:16PM EDT. Markt geöffnet.
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620C00030000 | 2024-04-08 9:56AM EDT | 30.00 | 29.90 | 25.85 | 28.95 | 0.00 | - | 8 | 4 | 53.17% |
| DOW250620C00037500 | 2024-02-27 2:30PM EDT | 37.50 | 18.99 | 18.55 | 23.30 | 0.00 | - | - | 4 | 52.64% |
| DOW250620C00045000 | 2024-03-21 1:26PM EDT | 45.00 | 14.58 | 12.65 | 15.00 | 0.00 | - | 5 | 25 | 32.58% |
| DOW250620C00047500 | 2024-04-02 9:30AM EDT | 47.50 | 13.25 | 11.90 | 12.40 | 0.00 | - | 3 | 3 | 27.61% |
| DOW250620C00050000 | 2024-04-23 11:15AM EDT | 50.00 | 9.75 | 10.15 | 10.35 | 0.00 | - | 1 | 3 | 25.61% |
| DOW250620C00052500 | 2024-04-26 1:27PM EDT | 52.50 | 8.55 | 8.50 | 8.65 | 0.00 | - | 62 | 110 | 24.84% |
| DOW250620C00055000 | 2024-04-26 1:22PM EDT | 55.00 | 7.15 | 7.10 | 7.20 | 0.00 | - | 1 | 219 | 24.50% |
| DOW250620C00057500 | 2024-04-26 2:36PM EDT | 57.50 | 5.80 | 5.50 | 5.95 | 0.00 | - | 1 | 976 | 24.31% |
| DOW250620C00060000 | 2024-04-26 1:34PM EDT | 60.00 | 4.65 | 4.60 | 4.75 | 0.00 | - | 3 | 1,404 | 23.66% |
| DOW250620C00062500 | 2024-04-29 9:59AM EDT | 62.50 | 3.61 | 3.70 | 3.80 | 0.00 | - | 1 | 1,036 | 23.39% |
| DOW250620C00065000 | 2024-04-29 3:19PM EDT | 65.00 | 3.00 | 2.88 | 2.99 | 0.00 | - | 1 | 657 | 23.08% |
| DOW250620C00067500 | 2024-04-30 12:00PM EDT | 67.50 | 2.25 | 2.25 | 2.39 | +0.01 | +0.45% | 2 | 340 | 23.12% |
| DOW250620C00070000 | 2024-04-26 3:03PM EDT | 70.00 | 1.79 | 1.39 | 1.83 | 0.00 | - | 35 | 633 | 22.80% |
| DOW250620C00075000 | 2024-04-24 3:58PM EDT | 75.00 | 1.08 | 0.99 | 1.07 | 0.00 | - | 6 | 779 | 22.50% |
| DOW250620C00080000 | 2024-04-23 1:45PM EDT | 80.00 | 0.61 | 0.55 | 0.63 | 0.00 | - | 3 | 141 | 22.49% |
| DOW250620C00085000 | 2024-04-01 1:38PM EDT | 85.00 | 0.45 | 0.29 | 0.39 | 0.00 | - | 4 | 20 | 22.78% |
| DOW250620C00090000 | 2024-04-18 1:04PM EDT | 90.00 | 0.24 | 0.00 | 4.50 | 0.00 | - | - | 0 | 51.29% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620P00027500 | 2024-03-01 2:20PM EDT | 27.50 | 0.33 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 45.24% |
| DOW250620P00030000 | 2024-03-01 11:02AM EDT | 30.00 | 0.40 | 0.10 | 0.63 | 0.00 | - | 3 | 13 | 42.48% |
| DOW250620P00032500 | 2024-04-08 3:03PM EDT | 32.50 | 0.52 | 0.40 | 2.15 | 0.00 | - | 2 | 4 | 54.75% |
| DOW250620P00035000 | 2024-03-07 11:48AM EDT | 35.00 | 0.63 | 0.59 | 0.74 | 0.00 | - | 3 | 7 | 35.35% |
| DOW250620P00037500 | 2024-04-17 12:34PM EDT | 37.50 | 0.95 | 0.75 | 0.86 | 0.00 | - | 1 | 62 | 32.72% |
| DOW250620P00040000 | 2024-04-17 3:48PM EDT | 40.00 | 1.21 | 0.98 | 1.09 | 0.00 | - | 1 | 423 | 31.01% |
| DOW250620P00042500 | 2024-04-23 12:04PM EDT | 42.50 | 1.50 | 0.92 | 1.40 | 0.00 | - | 1 | 974 | 29.57% |
| DOW250620P00045000 | 2024-04-19 3:49PM EDT | 45.00 | 2.04 | 1.67 | 1.78 | 0.00 | - | 37 | 2,437 | 28.16% |
| DOW250620P00047500 | 2024-04-25 3:57PM EDT | 47.50 | 2.51 | 2.17 | 2.29 | 0.00 | - | 1 | 1,515 | 27.05% |
| DOW250620P00050000 | 2024-04-23 11:11AM EDT | 50.00 | 3.18 | 2.84 | 2.93 | 0.00 | - | 3 | 1,257 | 26.07% |
| DOW250620P00052500 | 2024-04-29 9:52AM EDT | 52.50 | 3.70 | 3.60 | 3.70 | 0.00 | - | 150 | 1,170 | 25.11% |
| DOW250620P00055000 | 2024-04-26 2:43PM EDT | 55.00 | 4.65 | 4.55 | 4.65 | 0.00 | - | 15 | 1,059 | 24.34% |
| DOW250620P00057500 | 2024-04-26 3:18PM EDT | 57.50 | 5.75 | 5.60 | 5.80 | 0.00 | - | 8 | 634 | 23.74% |
| DOW250620P00060000 | 2024-04-24 11:37AM EDT | 60.00 | 7.40 | 6.90 | 7.10 | 0.00 | - | 1 | 8 | 23.10% |
| DOW250620P00062500 | 2024-01-25 12:06PM EDT | 62.50 | 10.90 | 9.15 | 10.55 | 0.00 | - | 10 | 10 | 30.65% |
