Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.177,55 -1.851,77 (-3,19%)
Dow Inc. (DOW)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:60.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510C00060000 | 2024-05-10 3:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 370 | 1,471 | 12.11% |
| DOW240517C00060000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.40 | -0.09 | -19.57% | 407 | 6,155 | 18.51% |
| DOW240524C00060000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 0.58 | 0.57 | 0.63 | -0.12 | -17.14% | 28 | 191 | 18.51% |
| DOW240531C00060000 | 2024-05-09 3:56PM EDT | 2024-05-31 | 1.01 | 0.68 | 2.08 | +0.20 | +24.69% | 5 | 279 | 40.43% |
| DOW240607C00060000 | 2024-05-10 3:46PM EDT | 2024-06-07 | 0.77 | 0.74 | 0.83 | -0.06 | -7.23% | 5 | 335 | 16.38% |
| DOW240614C00060000 | 2024-05-10 2:23PM EDT | 2024-06-14 | 0.88 | 0.86 | 2.86 | -0.07 | -7.37% | 7 | 568 | 42.09% |
| DOW240621C00060000 | 2024-05-10 3:36PM EDT | 2024-06-21 | 1.00 | 0.98 | 1.01 | -0.04 | -3.85% | 359 | 13,255 | 15.70% |
| DOW240628C00060000 | 2024-05-10 12:16PM EDT | 2024-06-28 | 1.23 | 1.07 | 1.25 | +0.08 | +6.96% | 13 | 3 | 17.31% |
| DOW240719C00060000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 1.48 | 1.48 | 1.50 | -0.04 | -2.63% | 45 | 1,424 | 16.94% |
| DOW240920C00060000 | 2024-05-10 2:32PM EDT | 2024-09-20 | 2.47 | 2.43 | 2.50 | -0.04 | -1.59% | 22 | 3,337 | 19.30% |
| DOW241220C00060000 | 2024-05-10 1:53PM EDT | 2024-12-20 | 3.64 | 3.60 | 3.75 | -0.21 | -5.45% | 15 | 140 | 21.61% |
| DOW250117C00060000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 3.92 | 3.90 | 4.05 | 0.00 | - | 36 | 6,123 | 21.90% |
| DOW250620C00060000 | 2024-05-09 3:58PM EDT | 2025-06-20 | 5.50 | 4.80 | 5.60 | 0.00 | - | 3 | 1,422 | 23.47% |
| DOW260116C00060000 | 2024-05-10 12:22PM EDT | 2026-01-16 | 6.83 | 5.90 | 7.05 | +0.10 | +1.49% | 16 | 534 | 23.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240510P00060000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.63 | 0.40 | 1.71 | -0.05 | -7.35% | 34 | 136 | 57.91% |
| DOW240517P00060000 | 2024-05-10 3:31PM EDT | 2024-05-17 | 0.94 | 0.87 | 0.93 | -0.02 | -2.08% | 91 | 1,240 | 16.70% |
| DOW240524P00060000 | 2024-05-09 11:22AM EDT | 2024-05-24 | 1.14 | 1.03 | 1.10 | 0.00 | - | 11 | 20 | 15.92% |
| DOW240607P00060000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.81 | 1.43 | 1.89 | 0.00 | - | 1 | 1 | 23.51% |
| DOW240621P00060000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.96 | 1.89 | 1.94 | -0.01 | -0.51% | 132 | 1,403 | 19.92% |
| DOW240719P00060000 | 2024-05-10 3:16PM EDT | 2024-07-19 | 2.25 | 2.21 | 2.26 | -0.01 | -0.44% | 65 | 73 | 18.58% |
| DOW240920P00060000 | 2024-05-09 3:55PM EDT | 2024-09-20 | 3.25 | 3.10 | 3.25 | 0.00 | - | 2 | 431 | 20.44% |
| DOW241220P00060000 | 2024-05-09 10:25AM EDT | 2024-12-20 | 4.25 | 4.20 | 5.00 | 0.00 | - | 27 | 28 | 25.18% |
| DOW250117P00060000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 4.90 | 4.40 | 4.95 | 0.00 | - | 1 | 2,257 | 23.49% |
| DOW250620P00060000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 7.40 | 5.20 | 6.35 | 0.00 | - | 1 | 8 | 24.13% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 9.00 | 6.25 | 7.75 | 0.00 | - | 2 | 28 | 24.18% |
