$38.67
0.330.86%
In chiusura: -
$38.90
0.230.59%
After hour: Feb 14, 7:54 PM EDT
Comments
Loading...
Dow (NYSE:DOW) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Dow a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Dow..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price15.7Feb 04, 2025
Change
00%
Bid15.2
Ask16.3
volume0
Intrest11
Strike
22.5
22.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.7Feb 11, 2025
Change
00%
Bid13.6
Ask13.85
volume0
Intrest2
Strike
25
25
Last Price0.11Feb 03, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Last Price-
Change
-
Bid11.15
Ask11.3
volume0
Intrest0
Strike
27.5
27.5
Last Price0.05Dec 10, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest55
Last Price-
Change
-
Bid9.25
Ask10.05
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price7.55Feb 03, 2025
Change
00%
Bid8.6
Ask8.8
volume0
Intrest133
Strike
30
30
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest54
Last Price-
Change
-
Bid7.15
Ask7.8
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price-
Change
-
Bid6.65
Ask6.8
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price8.7Jan 16, 2025
Change
00%
Bid6.15
Ask6.3
volume0
Intrest3
Strike
32.5
32.5
Last Price0.2Feb 14, 2025
Change
0.191900%
Bid-
Ask0.13
volume17
Intrest670
Last Price-
Change
-
Bid5.65
Ask5.8
volume0
Intrest0
Strike
33
33
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest727
Last Price-
Change
-
Bid5.05
Ask5.4
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price4.4Feb 12, 2025
Change
00%
Bid4.55
Ask4.85
volume0
Intrest2
Strike
34
34
Last Price0.11Feb 03, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Last Price-
Change
-
Bid4.1
Ask4.35
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price4.1Feb 14, 2025
Change
0.8124.62%
Bid3.65
Ask3.8
volume3
Intrest1069
Strike
35
35
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.12
volume7
Intrest5016
Last Price2.26Feb 03, 2025
Change
00%
Bid2.82
Ask3.35
volume0
Intrest1
Strike
35.5
35.5
Last Price0.01Feb 14, 2025
Change
0.0685.71%
Bid0.01
Ask0.06
volume1
Intrest112
Last Price2.7Feb 14, 2025
Change
0.020.74%
Bid2.67
Ask2.79
volume65
Intrest14
Strike
36
36
Last Price0.02Feb 14, 2025
Change
0.0777.78%
Bid0.01
Ask0.04
volume4
Intrest783
Last Price2.53Feb 14, 2025
Change
0.7239.78%
Bid2.18
Ask2.36
volume6
Intrest13
Strike
36.5
36.5
Last Price0.04Feb 14, 2025
Change
0.0866.67%
Bid0.04
Ask0.05
volume8
Intrest180
Last Price1.65Feb 13, 2025
Change
00%
Bid1.68
Ask1.99
volume0
Intrest1247
Strike
37
37
Last Price0.08Feb 14, 2025
Change
0.155.56%
Bid0.06
Ask0.08
volume38
Intrest452
Last Price1.5Feb 14, 2025
Change
0.3530.43%
Bid1.31
Ask1.38
volume14
Intrest613
Strike
37.5
37.5
Last Price0.14Feb 14, 2025
Change
0.1450%
Bid0.12
Ask0.15
volume423
Intrest1391
Last Price0.95Feb 14, 2025
Change
0.1315.85%
Bid0.91
Ask0.99
volume48
Intrest345
Strike
38
38
Last Price0.24Feb 14, 2025
Change
0.1538.46%
Bid0.16
Ask0.27
volume304
Intrest557
Last Price0.61Feb 14, 2025
Change
0.119.61%
Bid0.58
Ask0.65
volume129
Intrest417
Strike
38.5
38.5
Last Price0.38Feb 14, 2025
Change
0.234.48%
Bid0.38
Ask0.45
volume87
Intrest379
Last Price0.38Feb 14, 2025
Change
0.0931.03%
Bid0.34
Ask0.39
volume546
Intrest391
Strike
39
39
Last Price0.71Feb 14, 2025
Change
0.1820.22%
Bid0.48
Ask0.71
volume66
Intrest709
Last Price0.2Feb 14, 2025
Change
0.029.09%
Bid0.18
Ask0.22
volume2294
Intrest255
Strike
39.5
39.5
Last Price0.86Feb 14, 2025
Change
0.5539.01%
Bid0.96
Ask1.13
volume40
Intrest152
Last Price0.1Feb 14, 2025
Change
00%
Bid0.1
Ask0.11
volume378
Intrest3677
Strike
40
40
Last Price1.35Feb 14, 2025
Change
0.1711.18%
Bid1.37
Ask1.58
volume23
Intrest2857
Last Price0.06Feb 14, 2025
Change
0.0225%
Bid0.04
Ask0.05
volume115
Intrest829
Strike
40.5
40.5
Last Price2.25Feb 12, 2025
Change
00%
Bid1.75
Ask1.95
volume0
Intrest326
Last Price0.04Feb 14, 2025
Change
0.0133.33%
Bid0.02
Ask0.03
volume7
Intrest415
Strike
41
41
Last Price2.15Feb 14, 2025
Change
0.166.93%
Bid2.22
Ask2.42
volume2
Intrest208
Last Price0.03Feb 14, 2025
Change
0.0240%
Bid-
Ask0.18
volume11
Intrest262
Strike
41.5
41.5
Last Price2.88Feb 06, 2025
Change
00%
Bid2.73
Ask2.99
volume0
Intrest124
Last Price0.03Feb 14, 2025
Change
0.0125%
Bid-
Ask0.05
volume1
Intrest357
Strike
42
42
Last Price3.37Feb 11, 2025
Change
00%
Bid2.52
Ask4.35
volume0
Intrest50
Last Price0.02Feb 14, 2025
Change
0.0360%
Bid-
Ask0.03
volume37
Intrest3143
Strike
42.5
42.5
Last Price3.58Feb 14, 2025
Change
0.6214.76%
Bid3.75
Ask4.85
volume12
Intrest1012
Last Price0.1Feb 14, 2025
Change
0.06150%
Bid-
Ask0.09
volume10
Intrest379
Strike
43
43
Last Price5.8Feb 03, 2025
Change
00%
Bid2.98
Ask5.1
volume0
Intrest0
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest431
Strike
43.5
43.5
Last Price2.47Jan 23, 2025
Change
00%
Bid4.15
Ask4.9
volume0
Intrest0
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest120
Strike
44
44
Last Price4.9Jan 31, 2025
Change
00%
Bid5.2
Ask6.25
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest164
Strike
44.5
44.5
Last Price7.3Feb 03, 2025
Change
00%
Bid5.75
Ask5.9
volume0
Intrest0
Last Price0.02Feb 14, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume37
Intrest9303
Strike
45
45
Last Price7.07Feb 05, 2025
Change
00%
Bid6.25
Ask7.3
volume0
Intrest1
Last Price0.02Feb 10, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest47
Strike
46
46
Last Price-
Change
-
Bid7.2
Ask8.35
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0990%
Bid-
Ask0.04
volume10
Intrest4
Strike
47
47
Last Price-
Change
-
Bid8.25
Ask8.4
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
0.0150%
Bid-
Ask0.21
volume4
Intrest1820
Strike
47.5
47.5
Last Price8.8Jan 08, 2025
Change
00%
Bid8.7
Ask9.65
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest10
Strike
48
48
Last Price-
Change
-
Bid9.2
Ask11.15
volume0
Intrest0
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest2
Strike
49
49
Last Price-
Change
-
Bid10.2
Ask10.4
volume0
Intrest0
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.01
volume508
Intrest2072
Strike
50
50
Last Price11.8Feb 05, 2025
Change
00%
Bid11.25
Ask12.65
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid12
Ask12.4
volume0
Intrest0
Last Price0.01Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Strike
52.5
52.5
Last Price8.65Dec 02, 2024
Change
00%
Bid13.7
Ask14.9
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest98
Strike
55
55
Last Price14.91Dec 26, 2024
Change
00%
Bid16.2
Ask16.4
volume0
Intrest0
Last Price0.02Dec 27, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
60
60
Last Price21.65Feb 10, 2025
Change
00%
Bid21.2
Ask22.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid26.15
Ask27.25
volume0
Intrest0