Deutsche Märkte geschlossen

Dow Inc. (DOW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
50,20-0,36 (-0,71%)
Börsenschluss: 04:00PM EST
50,22 +0,02 (+0,04%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOW221216C000225002022-11-28 2:02PM EST22.5027.6027.4527.950.00-40050.00%
DOW221216C000250002022-11-28 2:02PM EST25.0025.1025.0525.350.00-35050.00%
DOW221216C000275002022-11-28 2:02PM EST27.5022.6022.5522.750.00-350198.44%
DOW221216C000300002022-12-02 11:31AM EST30.0021.5020.0520.250.00-38171.88%
DOW221216C000325002022-11-28 2:02PM EST32.5017.5017.5517.750.00-500147.66%
DOW221216C000350002022-11-29 10:57AM EST35.0015.7515.0515.250.00-33125.00%
DOW221216C000375002022-11-28 3:16PM EST37.5012.5012.6012.750.00-2100103.91%
DOW221216C000400002022-11-30 12:35PM EST40.009.5510.1010.300.00-5550.00%
DOW221216C000425002022-12-01 9:30AM EST42.508.807.607.800.00-5073.44%
DOW221216C000430002022-11-28 3:15PM EST43.007.027.157.300.00-2053.91%
DOW221216C000440002022-12-02 10:04AM EST44.007.406.106.300.00-1160.94%
DOW221216C000445002022-12-09 3:06PM EST44.506.155.655.80+0.55+9.82%1056.64%
DOW221216C000450002022-12-09 12:22PM EST45.006.035.155.30+0.43+7.68%31752.34%
DOW221216C000455002022-11-28 3:15PM EST45.504.524.654.850.00-20053.32%
DOW221216C000460002022-12-02 2:19PM EST46.005.504.204.350.00-131348.83%
DOW221216C000465002022-11-28 2:02PM EST46.503.553.703.850.00-80044.24%
DOW221216C000470002022-12-08 3:57PM EST47.003.673.253.400.00-11043.26%
DOW221216C000475002022-12-09 10:36AM EST47.503.812.843.00+0.03+0.79%35,86844.34%
DOW221216C000480002022-12-08 2:08PM EST48.002.812.422.560.00-27341.90%
DOW221216C000485002022-12-08 3:57PM EST48.502.402.042.130.00-311139.36%
DOW221216C000490002022-12-09 11:25AM EST49.002.481.671.75+0.08+3.33%1120537.99%
DOW221216C000495002022-12-09 2:13PM EST49.501.681.341.41-0.38-18.45%18937.11%
DOW221216C000500002022-12-09 3:59PM EST50.001.091.041.12-0.29-21.01%198,38636.72%
DOW221216C000510002022-12-09 3:57PM EST51.000.610.590.63-0.22-26.51%39099135.01%
DOW221216C000520002022-12-09 3:52PM EST52.000.280.280.32-0.19-40.43%4119,67234.18%
DOW221216C000525002022-12-09 3:58PM EST52.500.200.170.22-0.10-33.33%1637,33333.99%
DOW221216C000530002022-12-09 3:50PM EST53.000.140.110.16-0.06-30.00%401,20134.67%
DOW221216C000540002022-12-09 3:34PM EST54.000.070.050.07-0.03-30.00%1,05684534.77%
DOW221216C000550002022-12-09 3:43PM EST55.000.050.040.050.00-1435,24938.67%
DOW221216C000560002022-12-09 2:24PM EST56.000.040.010.030.00-12,52040.63%
DOW221216C000570002022-12-06 9:52AM EST57.000.040.010.030.00-128546.09%
DOW221216C000575002022-12-08 3:47PM EST57.500.030.010.030.00-86,09548.83%
DOW221216C000580002022-12-09 3:40PM EST58.000.020.000.020.00-19048.44%
DOW221216C000590002022-12-05 10:05AM EST59.000.030.000.030.00-33451.56%
DOW221216C000600002022-12-09 12:12PM EST60.000.020.000.03+0.01+100.00%151,91855.47%
DOW221216C000610002022-12-06 9:55AM EST61.000.010.000.030.00-1660.16%
DOW221216C000625002022-12-07 11:18AM EST62.500.020.000.040.00-894568.75%
DOW221216C000650002022-12-09 11:00AM EST65.000.020.010.030.00-21,48579.69%
DOW221216C000675002022-12-09 3:38PM EST67.500.010.000.010.00-1243178.13%
DOW221216C000700002022-12-09 3:17PM EST70.000.010.000.010.00-3084.38%
DOW221216C000725002022-11-21 1:07PM EST72.500.020.000.040.00-2283107.81%
DOW221216C000750002022-12-02 2:58PM EST75.000.040.000.030.00-111,066112.50%
DOW221216C000775002022-10-27 11:15AM EST77.500.210.000.030.00-30120.31%
DOW221216C000800002022-10-25 2:44PM EST80.000.010.000.030.00-6900128.13%
DOW221216C000850002022-07-20 1:13PM EST85.000.050.000.140.00-299171.09%
DOW221216C000900002022-06-13 2:15PM EST90.000.200.000.140.00-12185.94%
DOW221216C001000002022-06-24 12:27PM EST100.000.030.000.130.00-4035211.72%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DOW221216P000225002022-11-07 11:54AM EST22.500.030.000.010.00-217196.88%
DOW221216P000250002022-11-21 11:26AM EST25.000.030.000.040.00-2128201.56%
DOW221216P000275002022-11-17 11:31AM EST27.500.030.000.050.00-9136181.25%
DOW221216P000300002022-11-22 10:14AM EST30.000.030.000.020.00-47859140.63%
DOW221216P000325002022-11-23 3:57PM EST32.500.030.000.040.00-2356131.25%
DOW221216P000350002022-12-06 12:05PM EST35.000.010.000.050.00-21,104114.06%
DOW221216P000375002022-12-08 1:24PM EST37.500.010.000.050.00-93,15893.75%
DOW221216P000400002022-12-09 2:57PM EST40.000.030.010.030.00-92,74873.44%
DOW221216P000410002022-12-02 9:50AM EST41.000.030.010.030.00-2366.41%
DOW221216P000420002022-12-09 10:44AM EST42.000.020.020.04-0.01-33.33%269862.89%
DOW221216P000425002022-12-09 3:20PM EST42.500.020.020.04-0.02-50.00%11059.38%
DOW221216P000430002022-12-08 9:59AM EST43.000.030.020.040.00-2355.47%
DOW221216P000440002022-12-09 9:36AM EST44.000.030.030.050.00-213350.78%
DOW221216P000445002022-12-02 2:57PM EST44.500.050.040.050.00-3049.22%
DOW221216P000450002022-12-09 3:53PM EST45.000.050.050.060.00-10410,38047.07%
DOW221216P000455002022-12-09 3:31PM EST45.500.050.060.08-0.02-28.57%349845.90%
DOW221216P000460002022-12-09 12:47PM EST46.000.050.080.11-0.08-61.54%2328145.12%
DOW221216P000465002022-12-09 10:36AM EST46.500.080.100.13-0.03-27.27%540842.58%
DOW221216P000470002022-12-09 12:22PM EST47.000.080.140.17-0.06-42.86%7229341.21%
DOW221216P000475002022-12-09 3:52PM EST47.500.200.190.22-0.01-4.76%9903,68739.65%
DOW221216P000480002022-12-09 3:25PM EST48.000.210.270.30-0.07-25.00%1434638.87%
DOW221216P000485002022-12-09 2:42PM EST48.500.300.370.41-0.09-23.08%5838838.48%
DOW221216P000490002022-12-09 3:52PM EST49.000.520.500.550.00-1343738.04%
DOW221216P000495002022-12-09 3:59PM EST49.500.670.660.69-0.01-1.47%6153736.33%
DOW221216P000500002022-12-09 3:56PM EST50.000.880.870.90+0.01+1.15%144036.04%
DOW221216P000510002022-12-09 3:59PM EST51.001.391.391.43+0.07+5.30%19451035.01%
DOW221216P000520002022-12-09 3:46PM EST52.002.002.072.14+0.34+20.48%1522535.06%
DOW221216P000525002022-12-08 10:31AM EST52.501.832.452.570.00-31,32436.62%
DOW221216P000550002022-12-09 10:10AM EST55.003.944.804.95-0.05-1.25%346649.22%
DOW221216P000560002022-11-29 11:50AM EST56.005.655.805.950.00--156.25%
DOW221216P000570002022-11-28 10:03AM EST57.006.756.756.950.00--150.39%
DOW221216P000575002022-12-09 2:27PM EST57.506.907.207.45-0.75-9.80%111266.21%
DOW221216P000600002022-12-07 2:49PM EST60.009.459.609.950.00-40016781.45%
DOW221216P000625002022-12-07 2:49PM EST62.5012.0012.2512.450.00-491078.52%
DOW221216P000650002022-12-07 3:11PM EST65.0014.5014.7514.950.00-270090.23%
DOW221216P000675002022-12-07 2:49PM EST67.5016.8517.2517.450.00-3301100.78%
DOW221216P000700002022-11-17 3:20PM EST70.0020.9019.7519.950.00-180110.94%
DOW221216P000725002022-10-07 12:17PM EST72.5028.2523.8524.550.00-1334269.04%
DOW221216P000750002022-10-12 1:27PM EST75.0031.3522.3022.650.00-351380.00%
DOW221216P000775002022-10-13 12:03PM EST77.5031.5524.8025.150.00-3590.00%
DOW221216P000800002022-10-12 1:09PM EST80.0036.3027.1527.650.00-3160.00%
DOW221216P000850002022-10-13 9:02AM EST85.0041.2032.1032.600.00-3410.00%
DOW221216P000900002022-10-13 9:41AM EST90.0045.8537.2037.650.00-6590.00%
DOW221216P000950002022-10-13 9:01AM EST95.0051.2042.1542.650.00-1350.00%
DOW221216P001000002022-10-13 2:19PM EST100.0054.0547.2047.550.00-6430.00%
DOW221216P001050002022-10-13 2:39PM EST105.0059.1051.9052.600.00-65950.00%