Dow Inc. (DOW)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:14AM EDT. Mercado abierto.
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-06-25 10:12AM EDT | 25.00 | 28.99 | 25.50 | 30.00 | +0.70 | +2.47% | 5 | 5 | 63.34% |
| DOW260116C00027500 | 2024-05-30 3:02PM EDT | 27.50 | 29.89 | 23.35 | 26.60 | 0.00 | - | 3 | 1 | 48.73% |
| DOW260116C00030000 | 2024-05-30 3:06PM EDT | 30.00 | 27.38 | 21.95 | 24.80 | 0.00 | - | 3 | 2 | 49.38% |
| DOW260116C00032500 | 2024-06-13 3:46PM EDT | 32.50 | 24.22 | 18.15 | 20.90 | 0.00 | - | 3 | 7 | 32.45% |
| DOW260116C00035000 | 2024-06-25 9:58AM EDT | 35.00 | 19.30 | 16.60 | 18.15 | 0.00 | - | 1 | 7 | 26.09% |
| DOW260116C00037500 | 2024-06-21 3:57PM EDT | 37.50 | 17.81 | 15.00 | 16.00 | 0.00 | - | 1 | 22 | 25.56% |
| DOW260116C00040000 | 2024-06-26 10:58AM EDT | 40.00 | 13.65 | 13.55 | 14.25 | -3.10 | -18.51% | 16 | 164 | 26.88% |
| DOW260116C00042500 | 2024-06-20 12:30PM EDT | 42.50 | 13.05 | 11.30 | 12.40 | 0.00 | - | 10 | 19 | 26.45% |
| DOW260116C00045000 | 2024-06-26 10:31AM EDT | 45.00 | 10.07 | 9.85 | 10.85 | -3.03 | -23.13% | 140 | 116 | 26.78% |
| DOW260116C00047500 | 2024-05-31 11:07AM EDT | 47.50 | 12.51 | 7.45 | 8.90 | 0.00 | - | 8 | 30 | 24.68% |
| DOW260116C00050000 | 2024-06-25 12:46PM EDT | 50.00 | 7.05 | 6.70 | 7.80 | -1.35 | -16.07% | 5 | 146 | 25.60% |
| DOW260116C00052500 | 2024-06-25 10:02AM EDT | 52.50 | 7.00 | 5.15 | 6.20 | 0.00 | - | 10 | 104 | 23.91% |
| DOW260116C00055000 | 2024-06-25 1:16PM EDT | 55.00 | 4.57 | 4.35 | 4.75 | -1.09 | -19.26% | 1 | 942 | 22.27% |
| DOW260116C00057500 | 2024-06-25 12:42PM EDT | 57.50 | 3.80 | 3.60 | 3.85 | -0.90 | -19.15% | 63 | 373 | 22.16% |
| DOW260116C00060000 | 2024-06-26 10:46AM EDT | 60.00 | 2.95 | 2.67 | 3.80 | -0.85 | -22.37% | 5 | 776 | 24.88% |
| DOW260116C00062500 | 2024-06-26 9:39AM EDT | 62.50 | 2.40 | 2.20 | 3.05 | -0.61 | -20.27% | 1 | 979 | 24.43% |
| DOW260116C00065000 | 2024-06-25 11:35AM EDT | 65.00 | 2.09 | 1.67 | 1.88 | +0.09 | +4.50% | 1 | 952 | 21.51% |
| DOW260116C00067500 | 2024-06-25 12:46PM EDT | 67.50 | 1.57 | 0.80 | 1.55 | -0.18 | -10.29% | 5 | 65 | 21.85% |
| DOW260116C00070000 | 2024-06-11 11:25AM EDT | 70.00 | 1.89 | 0.93 | 1.15 | 0.00 | - | 5 | 302 | 21.40% |
| DOW260116C00075000 | 2024-06-25 2:12PM EDT | 75.00 | 0.72 | 0.54 | 0.91 | -0.10 | -12.20% | 5 | 145 | 22.96% |
| DOW260116C00080000 | 2024-06-25 12:47PM EDT | 80.00 | 0.43 | 0.00 | 0.55 | -0.11 | -20.37% | 1 | 146 | 22.72% |
| DOW260116C00085000 | 2024-06-11 11:09AM EDT | 85.00 | 0.50 | 0.00 | 1.31 | 0.00 | - | 1 | 30 | 31.07% |
| DOW260116C00090000 | 2024-06-13 9:31AM EDT | 90.00 | 0.28 | 0.00 | 1.42 | 0.00 | - | 1 | 2 | 34.20% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-06-25 2:03PM EDT | 25.00 | 0.30 | 0.00 | 1.17 | +0.02 | +7.14% | 9 | 82 | 48.88% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 38.28% |
| DOW260116P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
| DOW260116P00032500 | 2024-06-18 9:30AM EDT | 32.50 | 0.81 | 0.71 | 0.88 | 0.00 | - | 2 | 58 | 31.59% |
| DOW260116P00035000 | 2024-05-06 11:34AM EDT | 35.00 | 1.09 | 0.67 | 1.05 | 0.00 | - | 10 | 54 | 29.25% |
| DOW260116P00037500 | 2024-06-21 9:56AM EDT | 37.50 | 1.37 | 1.26 | 1.51 | 0.00 | - | 1 | 200 | 28.89% |
| DOW260116P00040000 | 2024-06-26 9:30AM EDT | 40.00 | 1.84 | 1.60 | 1.95 | +0.30 | +19.48% | 1 | 286 | 27.71% |
| DOW260116P00042500 | 2024-06-25 3:55PM EDT | 42.50 | 2.28 | 1.80 | 2.68 | +0.28 | +14.00% | 6 | 262 | 27.58% |
| DOW260116P00045000 | 2024-06-25 10:16AM EDT | 45.00 | 2.88 | 2.81 | 3.15 | +0.28 | +10.77% | 1 | 1,454 | 25.56% |
| DOW260116P00047500 | 2024-06-25 10:00AM EDT | 47.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DOW260116P00050000 | 2024-06-21 12:38PM EDT | 50.00 | 4.30 | 4.65 | 5.60 | 0.00 | - | 12 | 1,262 | 26.56% |
| DOW260116P00052500 | 2024-06-25 11:02AM EDT | 52.50 | 5.80 | 5.55 | 6.10 | +1.28 | +28.32% | 1 | 99 | 23.29% |
| DOW260116P00055000 | 2024-06-21 3:18PM EDT | 55.00 | 6.60 | 7.05 | 8.00 | 0.00 | - | 2 | 418 | 24.90% |
| DOW260116P00057500 | 2024-06-12 9:30AM EDT | 57.50 | 6.60 | 8.45 | 9.55 | 0.00 | - | 4 | 271 | 24.63% |
| DOW260116P00060000 | 2024-06-20 10:50AM EDT | 60.00 | 8.99 | 9.55 | 10.30 | 0.00 | - | 6 | 49 | 20.59% |
| DOW260116P00062500 | 2024-06-14 12:06PM EDT | 62.50 | 10.37 | 11.35 | 12.05 | 0.00 | - | 3 | 50 | 19.83% |
| DOW260116P00065000 | 2024-05-21 10:42AM EDT | 65.00 | 9.90 | 11.05 | 14.65 | 0.00 | - | 3 | 39 | 22.50% |
| DOW260116P00067500 | 2024-05-15 3:57PM EDT | 67.50 | 11.60 | 13.45 | 14.20 | 0.00 | - | - | 2 | 0.00% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 0.00% |
| DOW260116P00075000 | 2024-05-28 9:56AM EDT | 75.00 | 17.78 | 20.15 | 23.25 | 0.00 | - | 1 | 0 | 21.34% |
| DOW260116P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 23.00 | 21.05 | 25.85 | 0.00 | - | 2 | 2 | 0.00% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.