Dow Inc. (DOW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:19AM EDT. Mercado abierto.
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 164.82% |
| DOW250117C00025000 | 2024-05-30 3:40PM EDT | 25.00 | 32.35 | 26.55 | 29.35 | 0.00 | - | 8 | 2 | 62.65% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 63.92% |
| DOW250117C00030000 | 2024-05-30 2:08PM EDT | 30.00 | 27.47 | 22.45 | 23.00 | 0.00 | - | 1 | 15 | 50.49% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 112.18% |
| DOW250117C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 24.35 | 19.75 | 23.60 | 0.00 | - | 10 | 6 | 84.01% |
| DOW250117C00037500 | 2024-05-30 1:57PM EDT | 37.50 | 19.80 | 15.20 | 16.50 | 0.00 | - | 160 | 11 | 47.61% |
| DOW250117C00040000 | 2024-06-26 10:38AM EDT | 40.00 | 13.10 | 12.95 | 13.20 | -3.00 | -18.63% | 10 | 202 | 31.37% |
| DOW250117C00042500 | 2024-06-18 10:39AM EDT | 42.50 | 13.65 | 10.60 | 11.60 | 0.00 | - | 1 | 58 | 35.88% |
| DOW250117C00045000 | 2024-06-25 10:49AM EDT | 45.00 | 9.75 | 8.50 | 8.75 | -2.40 | -19.75% | 1 | 334 | 26.53% |
| DOW250117C00047500 | 2024-06-24 2:29PM EDT | 47.50 | 8.38 | 6.60 | 6.80 | 0.00 | - | 2 | 1,222 | 25.09% |
| DOW250117C00050000 | 2024-06-26 10:53AM EDT | 50.00 | 4.83 | 4.90 | 5.00 | -1.54 | -24.18% | 93 | 2,211 | 23.38% |
| DOW250117C00052500 | 2024-06-26 10:31AM EDT | 52.50 | 3.40 | 3.40 | 3.55 | -1.00 | -22.73% | 2 | 2,454 | 22.45% |
| DOW250117C00055000 | 2024-06-26 11:01AM EDT | 55.00 | 2.35 | 2.27 | 2.40 | -0.92 | -28.13% | 5 | 4,542 | 21.69% |
| DOW250117C00057500 | 2024-06-26 10:28AM EDT | 57.50 | 1.51 | 1.47 | 1.53 | -0.84 | -35.74% | 23 | 4,711 | 21.01% |
| DOW250117C00060000 | 2024-06-26 9:58AM EDT | 60.00 | 0.85 | 0.86 | 0.98 | -0.58 | -40.56% | 83 | 6,610 | 20.94% |
| DOW250117C00062500 | 2024-06-26 9:30AM EDT | 62.50 | 0.60 | 0.55 | 0.63 | -0.30 | -33.33% | 13 | 4,219 | 21.12% |
| DOW250117C00065000 | 2024-06-26 10:01AM EDT | 65.00 | 0.35 | 0.33 | 0.37 | -0.20 | -36.36% | 6 | 5,168 | 20.90% |
| DOW250117C00067500 | 2024-06-26 10:46AM EDT | 67.50 | 0.21 | 0.19 | 0.22 | -0.16 | -43.24% | 1 | 1,871 | 20.90% |
| DOW250117C00070000 | 2024-06-25 12:34PM EDT | 70.00 | 0.11 | 0.05 | 0.16 | -0.10 | -47.62% | 3 | 5,665 | 21.83% |
| DOW250117C00075000 | 2024-06-24 11:34AM EDT | 75.00 | 0.09 | 0.02 | 0.75 | 0.00 | - | 2 | 1,577 | 36.08% |
| DOW250117C00080000 | 2024-06-21 9:30AM EDT | 80.00 | 0.34 | 0.02 | 0.51 | 0.00 | - | 10 | 618 | 37.01% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.04 | 0.27 | 0.00 | - | 2 | 38 | 35.99% |
| DOW250117C00090000 | 2024-06-21 12:53PM EDT | 90.00 | 0.03 | 0.00 | 0.47 | 0.00 | - | 1 | 161 | 43.65% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-06-25 11:10AM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 30 | 193 | 54.69% |
| DOW250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-06-18 3:35PM EDT | 27.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 2 | 76 | 42.87% |
| DOW250117P00030000 | 2024-06-24 2:57PM EDT | 30.00 | 0.08 | 0.05 | 0.18 | 0.00 | - | 10 | 269 | 41.70% |
| DOW250117P00032500 | 2024-06-24 10:14AM EDT | 32.50 | 0.20 | 0.09 | 0.37 | 0.00 | - | 5 | 403 | 42.29% |
| DOW250117P00035000 | 2024-06-11 9:48AM EDT | 35.00 | 0.19 | 0.09 | 0.49 | 0.00 | - | 24 | 2,927 | 39.40% |
| DOW250117P00037500 | 2024-06-26 9:54AM EDT | 37.50 | 0.29 | 0.26 | 0.33 | +0.03 | +11.54% | 1 | 2,526 | 30.81% |
| DOW250117P00040000 | 2024-06-25 3:02PM EDT | 40.00 | 0.37 | 0.38 | 0.47 | +0.02 | +5.71% | 12 | 8,226 | 28.49% |
| DOW250117P00042500 | 2024-06-25 3:02PM EDT | 42.50 | 0.58 | 0.59 | 0.69 | +0.20 | +52.63% | 42 | 3,720 | 26.51% |
| DOW250117P00045000 | 2024-06-26 10:49AM EDT | 45.00 | 1.01 | 0.94 | 1.09 | +0.11 | +12.22% | 5 | 8,762 | 25.42% |
| DOW250117P00047500 | 2024-06-25 3:02PM EDT | 47.50 | 1.29 | 1.48 | 1.55 | +0.04 | +3.20% | 16 | 5,802 | 23.46% |
| DOW250117P00050000 | 2024-06-26 10:53AM EDT | 50.00 | 2.34 | 2.19 | 2.33 | +0.70 | +42.68% | 147 | 6,754 | 22.51% |
| DOW250117P00052500 | 2024-06-26 10:35AM EDT | 52.50 | 3.35 | 3.20 | 3.35 | +0.90 | +36.73% | 1 | 3,625 | 21.44% |
| DOW250117P00055000 | 2024-06-25 12:02PM EDT | 55.00 | 4.18 | 4.60 | 4.75 | +0.21 | +5.29% | 1 | 6,857 | 21.00% |
| DOW250117P00057500 | 2024-06-21 2:39PM EDT | 57.50 | 5.41 | 5.15 | 6.50 | 0.00 | - | 1 | 3,115 | 21.09% |
| DOW250117P00060000 | 2024-06-25 11:31AM EDT | 60.00 | 7.47 | 7.50 | 9.85 | +1.37 | +22.46% | 2 | 2,322 | 31.60% |
| DOW250117P00062500 | 2024-06-18 10:51AM EDT | 62.50 | 8.05 | 8.90 | 10.75 | 0.00 | - | 75 | 873 | 22.78% |
| DOW250117P00065000 | 2024-06-04 9:32AM EDT | 65.00 | 10.02 | 11.90 | 13.35 | 0.00 | - | 4 | 767 | 26.98% |
| DOW250117P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 9.50 | 11.70 | 13.60 | 0.00 | - | 1 | 51 | 0.00% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 11.50 | 13.40 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 15.35 | 17.40 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 39.77% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 56.01% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 37.11% |
© 2024 Yahoo. Todos los derechos reservados.