Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.919,96 -2.094,42 (-3,38%) CMC Crypto 200
1.383,69 -40,41 (-2,84%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Dow Inc. (DOW)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240426C00035000 | 2024-04-15 2:33PM EDT | 35.00 | 22.20 | 20.15 | 22.25 | 0.00 | - | - | 1 | 325.78% |
| DOW240426C00050000 | 2024-04-24 10:09AM EDT | 50.00 | 6.90 | 5.30 | 9.00 | -1.76 | -20.32% | 10 | 4 | 101.17% |
| DOW240426C00052000 | 2024-04-10 1:19PM EDT | 52.00 | 6.70 | 3.20 | 7.00 | 0.00 | - | 3 | 7 | 70.70% |
| DOW240426C00053000 | 2024-04-19 9:31AM EDT | 53.00 | 3.70 | 2.05 | 4.30 | 0.00 | - | 5 | 7 | 78.91% |
| DOW240426C00054000 | 2024-04-19 2:45PM EDT | 54.00 | 3.00 | 1.55 | 3.30 | 0.00 | - | 15 | 18 | 64.84% |
| DOW240426C00055000 | 2024-04-24 12:39PM EDT | 55.00 | 2.11 | 2.09 | 2.63 | -0.09 | -4.09% | 2 | 31 | 54.20% |
| DOW240426C00056000 | 2024-04-24 3:57PM EDT | 56.00 | 1.56 | 1.45 | 1.53 | +0.26 | +20.00% | 19 | 327 | 47.07% |
| DOW240426C00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.93 | 0.82 | 0.94 | +0.11 | +13.41% | 1,037 | 479 | 46.09% |
| DOW240426C00058000 | 2024-04-24 3:59PM EDT | 58.00 | 0.44 | 0.41 | 0.45 | +0.06 | +15.79% | 205 | 1,737 | 41.70% |
| DOW240426C00059000 | 2024-04-24 3:56PM EDT | 59.00 | 0.21 | 0.18 | 0.22 | -0.01 | -4.55% | 194 | 1,036 | 42.29% |
| DOW240426C00060000 | 2024-04-24 3:59PM EDT | 60.00 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 62 | 798 | 43.16% |
| DOW240426C00061000 | 2024-04-24 3:06PM EDT | 61.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 26 | 558 | 45.70% |
| DOW240426C00062000 | 2024-04-24 11:11AM EDT | 62.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 9 | 203 | 49.22% |
| DOW240426C00063000 | 2024-04-23 3:32PM EDT | 63.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 13 | 92 | 73.44% |
| DOW240426C00064000 | 2024-04-23 2:41PM EDT | 64.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 81 | 62.50% |
| DOW240426C00065000 | 2024-04-17 9:30AM EDT | 65.00 | 0.02 | 0.00 | 0.13 | -0.02 | -50.00% | 3 | 26 | 81.25% |
| DOW240426C00066000 | 2024-04-15 1:36PM EDT | 66.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| DOW240426C00067000 | 2024-03-14 12:03PM EDT | 67.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 2 | 96.88% |
| DOW240426C00068000 | 2024-03-13 12:10PM EDT | 68.00 | 0.11 | 0.00 | 0.14 | 0.00 | - | - | 4 | 104.30% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240426P00047000 | 2024-04-16 1:05PM EDT | 47.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 20 | 20 | 121.09% |
| DOW240426P00048000 | 2024-04-22 9:56AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 44 | 78.13% |
| DOW240426P00049000 | 2024-04-18 12:51PM EDT | 49.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 36 | 38 | 65.63% |
| DOW240426P00050000 | 2024-04-24 1:06PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 7 | 19 | 65.63% |
| DOW240426P00051000 | 2024-04-23 12:45PM EDT | 51.00 | 0.05 | 0.01 | 1.27 | 0.00 | - | 3 | 65 | 133.79% |
| DOW240426P00052000 | 2024-04-22 2:08PM EDT | 52.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 48 | 49 | 59.77% |
| DOW240426P00053000 | 2024-04-24 1:43PM EDT | 53.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 256 | 218 | 51.17% |
| DOW240426P00054000 | 2024-04-24 3:57PM EDT | 54.00 | 0.07 | 0.10 | 0.13 | -0.06 | -46.15% | 285 | 378 | 48.44% |
| DOW240426P00055000 | 2024-04-24 3:48PM EDT | 55.00 | 0.23 | 0.21 | 0.63 | -0.05 | -17.86% | 93 | 1,163 | 56.74% |
| DOW240426P00056000 | 2024-04-24 3:58PM EDT | 56.00 | 0.43 | 0.43 | 0.47 | -0.12 | -21.82% | 126 | 2,143 | 42.77% |
| DOW240426P00057000 | 2024-04-24 3:58PM EDT | 57.00 | 0.81 | 0.81 | 1.25 | -0.11 | -11.96% | 1,036 | 574 | 60.16% |
| DOW240426P00058000 | 2024-04-24 3:23PM EDT | 58.00 | 1.34 | 1.37 | 1.43 | -0.21 | -13.55% | 7 | 261 | 39.45% |
| DOW240426P00059000 | 2024-04-24 10:40AM EDT | 59.00 | 2.25 | 1.78 | 2.93 | -0.15 | -6.25% | 2 | 67 | 50.10% |
| DOW240426P00060000 | 2024-04-18 2:34PM EDT | 60.00 | 4.00 | 2.86 | 3.20 | 0.00 | - | 4 | 27 | 50.98% |
| DOW240426P00061000 | 2024-04-15 10:48AM EDT | 61.00 | 3.93 | 2.49 | 5.65 | +0.68 | +20.92% | 2 | 36 | 152.64% |
| DOW240426P00068000 | 2024-04-03 10:57AM EDT | 68.00 | 7.25 | 9.40 | 12.80 | 0.00 | - | 1 | 0 | 106.64% |
