Deutsche Märkte schließen in 1 Stunde 22 Minute
DAX
18.019,85 -98,47 (-0,54%) Euro Stoxx 50
4.946,39 -34,70 (-0,70%) Dow Jones 30
38.206,09 -180,00 (-0,47%) Gold
2.320,40 -37,30 (-1,58%) EUR/USD
1,0719 -0,0006 (-0,05%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:08AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-01-16 4:59PM EDT | 25.00 | 28.29 | 27.55 | 32.35 | 0.00 | - | 5 | 5 | 0.00% |
| DOW260116C00027500 | 2024-02-27 4:57PM EDT | 27.50 | 28.78 | 28.50 | 32.95 | 0.00 | - | 3 | 1 | 58.22% |
| DOW260116C00030000 | 2024-04-29 9:50AM EDT | 30.00 | 27.42 | 25.50 | 29.35 | 0.00 | - | 1 | 14 | 43.59% |
| DOW260116C00032500 | 2024-03-21 1:52PM EDT | 32.50 | 25.65 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 40.54% |
| DOW260116C00035000 | 2024-03-06 12:02PM EDT | 35.00 | 21.80 | 22.75 | 27.25 | 0.00 | - | 4 | 12 | 54.15% |
| DOW260116C00037500 | 2024-04-12 10:30AM EDT | 37.50 | 21.71 | 19.85 | 21.65 | 0.00 | - | 2 | 20 | 30.04% |
| DOW260116C00040000 | 2024-04-15 11:11AM EDT | 40.00 | 18.05 | 17.75 | 19.30 | 0.00 | - | 7 | 145 | 27.67% |
| DOW260116C00042500 | 2024-03-22 12:39PM EDT | 42.50 | 16.88 | 14.90 | 16.75 | 0.00 | - | 10 | 26 | 24.02% |
| DOW260116C00045000 | 2024-04-29 11:23AM EDT | 45.00 | 14.69 | 13.95 | 15.10 | 0.00 | - | 2 | 106 | 25.42% |
| DOW260116C00047500 | 2024-04-29 12:31PM EDT | 47.50 | 12.00 | 10.85 | 13.30 | 0.00 | - | 1 | 12 | 25.13% |
| DOW260116C00050000 | 2024-04-29 12:28PM EDT | 50.00 | 11.05 | 9.95 | 11.40 | 0.00 | - | 32 | 80 | 23.93% |
| DOW260116C00052500 | 2024-04-05 11:28AM EDT | 52.50 | 11.25 | 9.40 | 10.00 | 0.00 | - | 1 | 76 | 24.23% |
| DOW260116C00055000 | 2024-04-29 3:56PM EDT | 55.00 | 8.41 | 7.60 | 8.95 | 0.00 | - | 3 | 781 | 25.18% |
| DOW260116C00057500 | 2024-04-29 3:51PM EDT | 57.50 | 7.46 | 7.00 | 7.35 | 0.00 | - | 4 | 146 | 23.76% |
| DOW260116C00060000 | 2024-04-25 1:56PM EDT | 60.00 | 5.42 | 5.25 | 6.25 | 0.00 | - | 32 | 539 | 23.59% |
| DOW260116C00062500 | 2024-04-23 3:19PM EDT | 62.50 | 4.65 | 4.80 | 5.15 | 0.00 | - | 302 | 561 | 23.00% |
| DOW260116C00065000 | 2024-04-25 9:49AM EDT | 65.00 | 3.40 | 3.95 | 4.25 | 0.00 | - | 2 | 528 | 22.66% |
| DOW260116C00067500 | 2024-04-12 10:11AM EDT | 67.50 | 3.85 | 3.30 | 3.50 | 0.00 | - | 1 | 60 | 22.43% |
| DOW260116C00070000 | 2024-04-30 9:38AM EDT | 70.00 | 2.71 | 2.63 | 2.94 | 0.00 | - | 8 | 270 | 22.51% |
| DOW260116C00075000 | 2024-04-29 9:30AM EDT | 75.00 | 1.81 | 1.78 | 2.09 | 0.00 | - | 1 | 84 | 22.78% |
| DOW260116C00080000 | 2024-04-15 2:58PM EDT | 80.00 | 1.13 | 1.11 | 1.37 | 0.00 | - | 3 | 162 | 22.45% |
| DOW260116C00085000 | 2024-04-24 3:10PM EDT | 85.00 | 0.67 | 0.69 | 0.80 | 0.00 | - | 1 | 28 | 21.61% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-04-04 3:28PM EDT | 25.00 | 0.28 | 0.16 | 0.66 | 0.00 | - | 3 | 73 | 43.56% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 40.21% |
| DOW260116P00030000 | 2023-12-04 3:53PM EDT | 30.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW260116P00032500 | 2024-03-08 4:09PM EDT | 32.50 | 0.81 | 0.71 | 1.28 | 0.00 | - | 1 | 22 | 37.94% |
| DOW260116P00035000 | 2024-04-17 3:06PM EDT | 35.00 | 1.17 | 0.93 | 1.10 | 0.00 | - | 1 | 54 | 32.52% |
| DOW260116P00037500 | 2024-04-24 12:26PM EDT | 37.50 | 1.45 | 0.94 | 1.36 | 0.00 | - | 1 | 202 | 31.01% |
| DOW260116P00040000 | 2024-04-26 10:47AM EDT | 40.00 | 1.68 | 1.52 | 1.74 | 0.00 | - | 4 | 300 | 30.01% |
| DOW260116P00042500 | 2024-04-25 11:15AM EDT | 42.50 | 2.36 | 1.66 | 2.13 | 0.00 | - | 6 | 144 | 28.69% |
| DOW260116P00045000 | 2024-04-29 11:55AM EDT | 45.00 | 2.59 | 2.26 | 2.64 | 0.00 | - | 10 | 1,309 | 27.67% |
| DOW260116P00047500 | 2024-04-25 11:47AM EDT | 47.50 | 3.60 | 3.10 | 3.30 | 0.00 | - | 5 | 95 | 26.96% |
| DOW260116P00050000 | 2024-04-25 11:47AM EDT | 50.00 | 4.40 | 3.85 | 4.05 | 0.00 | - | 4 | 1,551 | 26.20% |
| DOW260116P00052500 | 2024-04-25 11:37AM EDT | 52.50 | 5.30 | 4.65 | 4.95 | 0.00 | - | 4 | 110 | 25.58% |
| DOW260116P00055000 | 2024-04-25 11:50AM EDT | 55.00 | 6.34 | 5.60 | 6.75 | 0.00 | - | 5 | 313 | 27.69% |
| DOW260116P00057500 | 2024-04-23 11:05AM EDT | 57.50 | 7.20 | 5.80 | 7.00 | 0.00 | - | 5 | 53 | 23.99% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 60.00 | 9.00 | 7.90 | 8.15 | 0.00 | - | 2 | 28 | 23.00% |
| DOW260116P00062500 | 2024-04-26 1:37PM EDT | 62.50 | 9.61 | 8.30 | 9.45 | 0.00 | - | 7 | 32 | 22.07% |
| DOW260116P00065000 | 2024-04-08 12:09PM EDT | 65.00 | 10.12 | 10.20 | 11.00 | 0.00 | - | 8 | 36 | 21.54% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 26.61% |
| DOW260116P00075000 | 2023-11-10 2:10PM EDT | 75.00 | 26.07 | 22.95 | 25.35 | 0.00 | - | 1 | 0 | 44.98% |
| DOW260116P00080000 | 2024-04-25 11:16AM EDT | 80.00 | 24.16 | 21.60 | 23.45 | 0.00 | - | 2 | 3 | 22.46% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 25.55 | 29.50 | 0.00 | - | - | 6 | 30.21% |
