$28.15
0.682.48%
In chiusura: -
$28.20
0.050.18%
After hour: Apr 17, 6:45 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 Price-
Change
-
Bid13.9
Ask14.3
volume0
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask13.9
volume0
Intrest0
Strike
15
15
Last Price0.02Apr 17, 2025
Change
-
Bid-
Ask0.23
volume1
Intrest0
Last Price-
Change
-
Bid11.95
Ask13.05
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.27
volume0
Intrest0
Last Price-
Change
-
Bid10.85
Ask11.75
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid10
Ask10.25
volume0
Intrest0
Strike
18
18
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest42
Last Price-
Change
-
Bid9.5
Ask9.8
volume0
Intrest0
Strike
18.5
18.5
Last Price0.06Apr 15, 2025
Change
00%
Bid-
Ask0.31
volume0
Intrest109
Last Price8.65Apr 07, 2025
Change
00%
Bid9.05
Ask9.25
volume0
Intrest46
Strike
19
19
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.63
volume0
Intrest7
Last Price-
Change
-
Bid8.4
Ask8.8
volume0
Intrest0
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask8.3
volume0
Intrest0
Strike
20
20
Last Price0.04Apr 17, 2025
Change
0.0233.33%
Bid0.02
Ask0.19
volume100
Intrest32
Last Price-
Change
-
Bid7.45
Ask7.8
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask0.66
volume0
Intrest0
Last Price6.5Apr 07, 2025
Change
00%
Bid6.95
Ask7.35
volume0
Intrest7
Strike
21
21
Last Price0.43Apr 08, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest2
Last Price-
Change
-
Bid6.35
Ask6.9
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price5.93Apr 15, 2025
Change
00%
Bid5.95
Ask6.4
volume0
Intrest2
Strike
22
22
Last Price0.15Apr 16, 2025
Change
00%
Bid0.06
Ask0.11
volume0
Intrest6
Last Price-
Change
-
Bid5.45
Ask5.85
volume0
Intrest0
Strike
22.5
22.5
Last Price0.07Apr 17, 2025
Change
0.1365%
Bid0.07
Ask0.12
volume50
Intrest17
Last Price-
Change
-
Bid4.95
Ask5.35
volume0
Intrest0
Strike
23
23
Last Price0.12Apr 17, 2025
Change
0.0529.41%
Bid-
Ask0.13
volume19
Intrest24
Last Price-
Change
-
Bid3.35
Ask4.85
volume0
Intrest0
Strike
23.5
23.5
Last Price0.09Apr 17, 2025
Change
0.1257.14%
Bid0.09
Ask0.12
volume14
Intrest3
Last Price3.79Apr 10, 2025
Change
00%
Bid2.9
Ask4.45
volume0
Intrest3
Strike
24
24
Last Price0.1Apr 17, 2025
Change
0.1356.52%
Bid-
Ask0.15
volume3
Intrest97
Last Price-
Change
-
Bid2.5
Ask4.8
volume0
Intrest0
Strike
24.5
24.5
Last Price0.14Apr 17, 2025
Change
0.1653.33%
Bid-
Ask0.37
volume65
Intrest30
Last Price3.4Apr 17, 2025
Change
0.615%
Bid2.21
Ask4.4
volume2
Intrest15
Strike
25
25
Last Price0.12Apr 17, 2025
Change
0.3172.09%
Bid0.17
Ask0.22
volume34
Intrest246
Last Price4.15Apr 14, 2025
Change
00%
Bid2.85
Ask3.25
volume0
Intrest10
Strike
25.5
25.5
Last Price0.22Apr 17, 2025
Change
0.357.69%
Bid0.23
Ask0.41
volume27
Intrest203
Last Price2.44Apr 16, 2025
Change
00%
Bid1.81
Ask2.69
volume0
Intrest26
Strike
26
26
Last Price0.34Apr 17, 2025
Change
0.2643.33%
Bid0.31
Ask0.36
volume46
Intrest207
Last Price2.33Apr 17, 2025
Change
0.052.19%
Bid1.28
Ask2.31
volume1
Intrest35
Strike
26.5
26.5
Last Price0.45Apr 17, 2025
Change
0.3845.78%
Bid0.28
Ask0.47
volume9
Intrest116
Last Price1.8Apr 17, 2025
Change
0.3524.14%
Bid1.12
Ask1.75
volume104
Intrest195
Strike
27
27
Last Price0.52Apr 17, 2025
Change
0.4144.09%
Bid0.54
Ask0.59
volume15
Intrest145
Last Price1.43Apr 17, 2025
Change
0.1612.6%
Bid1.36
Ask1.56
volume103
Intrest431
Strike
27.5
27.5
Last Price0.72Apr 17, 2025
Change
0.5342.4%
Bid0.7
Ask0.74
volume101
Intrest101
Last Price1.07Apr 17, 2025
Change
0.2124.42%
Bid1.07
Ask1.51
volume175
Intrest160
Strike
28
28
Last Price0.95Apr 17, 2025
Change
0.5235.37%
Bid0.85
Ask0.97
volume124
Intrest264
Last Price0.83Apr 17, 2025
Change
0.1827.69%
Bid0.8
Ask0.93
volume154
Intrest87
Strike
28.5
28.5
Last Price1.06Apr 17, 2025
Change
0.021.92%
Bid1.06
Ask1.36
volume11
Intrest52
Last Price0.62Apr 17, 2025
Change
0.0712.73%
Bid0.59
Ask0.72
volume49
Intrest329
Strike
29
29
Last Price1.26Apr 17, 2025
Change
0.4827.59%
Bid1.24
Ask1.6
volume9
Intrest216
Last Price0.45Apr 17, 2025
Change
0.0718.42%
Bid0.42
Ask0.48
volume29
Intrest209
Strike
29.5
29.5
Last Price2.12Apr 15, 2025
Change
00%
Bid1.49
Ask2
volume0
Intrest61
Last Price0.3Apr 17, 2025
Change
0.013.23%
Bid0.28
Ask0.34
volume247
Intrest504
Strike
30
30
Last Price2.02Apr 17, 2025
Change
0.6925.46%
Bid1.87
Ask2.26
volume13
Intrest157
Last Price0.22Apr 17, 2025
Change
0.0415.38%
Bid0.11
Ask0.42
volume39
Intrest82
Strike
30.5
30.5
Last Price2.75Apr 17, 2025
Change
-
Bid1.04
Ask2.74
volume1
Intrest0
Last Price0.11Apr 17, 2025
Change
0.0215.38%
Bid0.04
Ask0.15
volume206
Intrest765
Strike
31
31
Last Price2.8Apr 17, 2025
Change
0.4318.14%
Bid1.5
Ask3.05
volume3
Intrest49
Last Price0.08Apr 17, 2025
Change
0.0433.33%
Bid-
Ask0.1
volume184
Intrest47
Strike
31.5
31.5
Last Price3.05Apr 14, 2025
Change
00%
Bid1.9
Ask3.6
volume0
Intrest7
Last Price0.09Apr 17, 2025
Change
0.05125%
Bid0.02
Ask0.13
volume62
Intrest158
Strike
32
32
Last Price3.74Apr 17, 2025
Change
0.37.43%
Bid2.19
Ask4
volume1
Intrest58
Last Price0.18Apr 14, 2025
Change
00%
Bid0.02
Ask0.15
volume0
Intrest9
Strike
32.5
32.5
Last Price3.47Apr 14, 2025
Change
00%
Bid2.61
Ask4.5
volume0
Intrest2
Last Price0.09Apr 17, 2025
Change
0.07350%
Bid0.02
Ask0.11
volume3
Intrest262
Strike
33
33
Last Price4.9Apr 16, 2025
Change
00%
Bid4.75
Ask5.05
volume0
Intrest67
Last Price0.07Apr 17, 2025
Change
0.0853.33%
Bid-
Ask0.42
volume1
Intrest105
Strike
33.5
33.5
Last Price5.75Apr 09, 2025
Change
00%
Bid4.3
Ask5.55
volume0
Intrest0
Last Price0.02Apr 17, 2025
Change
0.0675%
Bid-
Ask0.47
volume46
Intrest613
Strike
34
34
Last Price7.3Apr 11, 2025
Change
00%
Bid5.8
Ask6
volume0
Intrest3
Last Price0.08Apr 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Strike
34.5
34.5
Last Price5.09Apr 09, 2025
Change
00%
Bid5.85
Ask6.5
volume0
Intrest0
Last Price0.05Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest855
Strike
35
35
Last Price6.9Apr 17, 2025
Change
0.557.38%
Bid5.65
Ask7
volume2
Intrest13
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid7.25
Ask7.5
volume0
Intrest0
Last Price0.05Apr 15, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest95
Strike
36
36
Last Price8.4Apr 16, 2025
Change
00%
Bid7.65
Ask7.95
volume0
Intrest12
Last Price0.28Apr 14, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest1
Strike
36.5
36.5
Last Price-
Change
-
Bid8.25
Ask8.5
volume0
Intrest0
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest199
Strike
37
37
Last Price10.23Apr 11, 2025
Change
00%
Bid7.8
Ask9
volume0
Intrest3
Last Price0.2Apr 17, 2025
Change
0.16400%
Bid-
Ask0.29
volume5
Intrest229
Strike
38
38
Last Price11.74Apr 09, 2025
Change
00%
Bid9.75
Ask10
volume0
Intrest2
Last Price0.05Apr 17, 2025
Change
0.0337.5%
Bid-
Ask0.28
volume1
Intrest173
Strike
39
39
Last Price11.39Apr 11, 2025
Change
00%
Bid10
Ask11
volume0
Intrest13
Last Price0.01Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest264
Strike
40
40
Last Price5.3Mar 31, 2025
Change
00%
Bid11.75
Ask11.95
volume0
Intrest0
Last Price0.07Apr 09, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest20
Strike
41
41
Last Price4.15Mar 07, 2025
Change
00%
Bid12.75
Ask13.05
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest205
Strike
42
42
Last Price-
Change
-
Bid13.2
Ask14.15
volume0
Intrest0
Last Price0.15Mar 17, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest6
Strike
43
43
Last Price-
Change
-
Bid14.65
Ask15.25
volume0
Intrest0
Last Price0.09Mar 19, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest5
Strike
44
44
Last Price17.45Apr 08, 2025
Change
00%
Bid15.65
Ask15.95
volume0
Intrest0
Last Price0.02Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Strike
45
45
Last Price18.45Apr 08, 2025
Change
00%
Bid16.15
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
46
46
Last Price17.8Apr 07, 2025
Change
00%
Bid17.7
Ask18
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid18.8
Ask18.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid19.7
Ask20
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.37
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid21.7
Ask22.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid26.6
Ask27.1
volume0
Intrest0