$29.48
0.240.82%
al cierre: -
$29.30
-0.18-0.61%
After hour: 7:59 PM EDT
Comments
Loading...
Dow (NYSE:DOW) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Dow a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price15.75Apr 23, 2025
Change
00%
Bid15.4
Ask16.3
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price14.54May 09, 2025
Change
-
Bid13.6
Ask14.85
volume1
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price12.98May 07, 2025
Change
00%
Bid12.65
Ask13.55
volume0
Intrest4
Strike
16
16
Last Price0.04Apr 30, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest2
Last Price-
Change
-
Bid12.45
Ask13
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.2
volume0
Intrest0
Strike
18
18
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Last Price-
Change
-
Bid8.65
Ask11
volume0
Intrest0
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price8.65May 07, 2025
Change
00%
Bid9.4
Ask9.55
volume0
Intrest9
Strike
20
20
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price8.25May 07, 2025
Change
00%
Bid7.4
Ask9.05
volume0
Intrest3
Strike
20.5
20.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest0
Last Price9.2Apr 28, 2025
Change
00%
Bid7.65
Ask8.75
volume0
Intrest11
Strike
21
21
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest4
Last Price-
Change
-
Bid7.9
Ask8.05
volume0
Intrest0
Strike
21.5
21.5
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest2
Last Price6.64May 07, 2025
Change
00%
Bid7.1
Ask9.2
volume0
Intrest1
Strike
22
22
Last Price0.18May 08, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest6
Last Price-
Change
-
Bid6.15
Ask7.35
volume0
Intrest0
Strike
22.5
22.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest192
Last Price7.75Apr 28, 2025
Change
00%
Bid6.4
Ask6.55
volume0
Intrest2
Strike
23
23
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest39
Last Price-
Change
-
Bid4.2
Ask6.05
volume0
Intrest0
Strike
23.5
23.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest5
Last Price4.73May 07, 2025
Change
00%
Bid4.9
Ask5.55
volume0
Intrest131
Strike
24
24
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest7
Last Price-
Change
-
Bid4.3
Ask5.15
volume0
Intrest0
Strike
24.5
24.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest30
Last Price4.35May 09, 2025
Change
0.081.87%
Bid3.8
Ask4.7
volume1
Intrest12
Strike
25
25
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest542
Last Price4.04May 09, 2025
Change
0.7522.8%
Bid3.1
Ask4.5
volume14
Intrest15
Strike
25.5
25.5
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest7
Last Price3May 08, 2025
Change
00%
Bid2.94
Ask3.55
volume0
Intrest21
Strike
26
26
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.22
volume12
Intrest208
Last Price2.87May 09, 2025
Change
1.2330%
Bid2.83
Ask3.2
volume1
Intrest1
Strike
26.5
26.5
Last Price0.03May 07, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest168
Last Price2.65May 08, 2025
Change
00%
Bid2.43
Ask2.55
volume0
Intrest61
Strike
27
27
Last Price0.01May 09, 2025
Change
0.0375%
Bid-
Ask0.01
volume21
Intrest515
Last Price1.92May 09, 2025
Change
0.4318.3%
Bid1.91
Ask2.16
volume2
Intrest4
Strike
27.5
27.5
Last Price0.01May 09, 2025
Change
0.0480%
Bid-
Ask0.01
volume2
Intrest280
Last Price1.36May 09, 2025
Change
0.2118.26%
Bid0.96
Ask1.63
volume2
Intrest154
Strike
28
28
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume13
Intrest389
Last Price0.9May 09, 2025
Change
0.110%
Bid0.92
Ask1.06
volume11
Intrest107
Strike
28.5
28.5
Last Price0.01May 09, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume17
Intrest855
Last Price0.47May 09, 2025
Change
0.117.54%
Bid0.4
Ask0.53
volume111
Intrest301
Strike
29
29
Last Price0.02May 09, 2025
Change
0.1890%
Bid-
Ask0.02
volume88
Intrest305
Last Price0.04May 09, 2025
Change
0.2184%
Bid0.01
Ask0.05
volume105
Intrest785
Strike
29.5
29.5
Last Price0.09May 09, 2025
Change
0.2472.73%
Bid-
Ask0.15
volume51
Intrest199
Last Price0.01May 09, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume237
Intrest697
Strike
30
30
Last Price0.58May 09, 2025
Change
0.059.43%
Bid0.45
Ask0.58
volume101
Intrest370
Last Price0.01May 09, 2025
Change
0.0787.5%
Bid-
Ask0.04
volume105
Intrest583
Strike
30.5
30.5
Last Price1.16May 09, 2025
Change
0.6134.46%
Bid0.64
Ask1.08
volume35
Intrest230
Last Price0.01May 09, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume44
Intrest532
Strike
31
31
Last Price1.6May 09, 2025
Change
0.315.79%
Bid0.72
Ask2.21
volume5
Intrest251
Last Price0.01May 09, 2025
Change
0.0150%
Bid-
Ask0.03
volume22
Intrest446
Strike
31.5
31.5
Last Price2.06May 08, 2025
Change
00%
Bid0.78
Ask4.1
volume0
Intrest14
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.03
volume152
Intrest1398
Strike
32
32
Last Price2.37May 09, 2025
Change
0.187.06%
Bid2.12
Ask2.77
volume2
Intrest66
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.49
volume0
Intrest142
Strike
32.5
32.5
Last Price2.85May 08, 2025
Change
00%
Bid1.75
Ask4.1
volume0
Intrest8
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest674
Strike
33
33
Last Price3.57May 09, 2025
Change
0.133.51%
Bid1.64
Ask5.5
volume2
Intrest2
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
33.5
33.5
Last Price4.1May 08, 2025
Change
00%
Bid2.12
Ask6.1
volume0
Intrest1
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest92
Strike
34
34
Last Price4.6May 08, 2025
Change
00%
Bid2.74
Ask6.4
volume0
Intrest4
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid3.05
Ask7.1
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest71
Strike
35
35
Last Price5.45May 08, 2025
Change
00%
Bid3.55
Ask7.6
volume0
Intrest1
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest93
Strike
36
36
Last Price6.7May 08, 2025
Change
00%
Bid4.65
Ask8.6
volume0
Intrest1
Last Price0.03Apr 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest61
Strike
37
37
Last Price7.7May 08, 2025
Change
00%
Bid5.65
Ask7.75
volume0
Intrest2
Last Price0.01Apr 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest47
Strike
38
38
Last Price10.45Apr 16, 2025
Change
00%
Bid6.65
Ask10.6
volume0
Intrest0
Last Price0.03Apr 21, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest519
Strike
39
39
Last Price10.73Apr 21, 2025
Change
00%
Bid7.65
Ask11.6
volume0
Intrest0
Last Price0.17Apr 02, 2025
Change
00%
Bid-
Ask0.21
volume0
Intrest18
Strike
40
40
Last Price10.7May 05, 2025
Change
00%
Bid8.65
Ask12.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
41
41
Last Price11.63May 05, 2025
Change
00%
Bid9.65
Ask13.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
42
42
Last Price13.03May 06, 2025
Change
00%
Bid10.65
Ask14.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Strike
43
43
Last Price14.38May 07, 2025
Change
00%
Bid11.65
Ask15.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
44
44
Last Price15.33May 07, 2025
Change
00%
Bid12.65
Ask16.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.32
volume0
Intrest0
Strike
45
45
Last Price15.7May 05, 2025
Change
00%
Bid13.65
Ask17.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
50
50
Last Price20.63May 05, 2025
Change
00%
Bid18.65
Ask22.6
volume0
Intrest0