$45.46
0.651.45%
al cierre: -
$45.55
0.090.20%
After hour: Nov 22, 6:50 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 Price-
Change
-
Bid9.8
Ask12.65
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price8.92Nov 20, 2024
Change
00%
Bid10.25
Ask10.75
volume0
Intrest13
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid9.7
Ask10.95
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask11.05
volume0
Intrest0
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price-
Change
-
Bid6.95
Ask10.7
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price-
Change
-
Bid6.45
Ask10.25
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price-
Change
-
Bid7.25
Ask9.55
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.17
volume0
Intrest0
Last Price-
Change
-
Bid6.65
Ask8.4
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid6.2
Ask7.15
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.24
volume0
Intrest0
Last Price-
Change
-
Bid5.9
Ask6.75
volume0
Intrest0
Strike
39
39
Last Price0.02Nov 21, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest11
Last Price-
Change
-
Bid5.85
Ask6.1
volume0
Intrest0
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price5.3Nov 22, 2024
Change
1.643.24%
Bid4.35
Ask5.6
volume60
Intrest81
Strike
40
40
Last Price0.01Nov 22, 2024
Change
0.0150%
Bid0.01
Ask0.2
volume101
Intrest60
Last Price3.25Nov 20, 2024
Change
00%
Bid4.8
Ask6
volume0
Intrest1
Strike
40.5
40.5
Last Price0.01Nov 22, 2024
Change
0.0480%
Bid-
Ask0.27
volume1
Intrest2
Last Price3.83Nov 12, 2024
Change
00%
Bid4.15
Ask4.6
volume0
Intrest22
Strike
41
41
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.26
volume1
Intrest128
Last Price3.25Nov 21, 2024
Change
00%
Bid3.8
Ask5.15
volume0
Intrest40
Strike
41.5
41.5
Last Price0.03Nov 22, 2024
Change
0.0350%
Bid-
Ask0.23
volume6
Intrest16
Last Price1.88Nov 21, 2024
Change
00%
Bid2.9
Ask4.55
volume0
Intrest4
Strike
42
42
Last Price0.04Nov 22, 2024
Change
0.0120%
Bid-
Ask0.04
volume85
Intrest53
Last Price2.13Nov 21, 2024
Change
00%
Bid2.77
Ask3.1
volume0
Intrest15
Strike
42.5
42.5
Last Price0.05Nov 22, 2024
Change
0.0228.57%
Bid-
Ask0.05
volume3
Intrest285
Last Price2.1Nov 21, 2024
Change
00%
Bid2.33
Ask2.59
volume0
Intrest90
Strike
43
43
Last Price0.06Nov 22, 2024
Change
0.0857.14%
Bid0.03
Ask0.05
volume39
Intrest283
Last Price2.03Nov 22, 2024
Change
0.5638.1%
Bid1.89
Ask2.24
volume3
Intrest241
Strike
43.5
43.5
Last Price0.08Nov 22, 2024
Change
0.1869.23%
Bid0.07
Ask0.09
volume19
Intrest425
Last Price1.49Nov 22, 2024
Change
0.4847.52%
Bid1.45
Ask1.63
volume226
Intrest93
Strike
44
44
Last Price0.22Nov 22, 2024
Change
0.2553.19%
Bid0.1
Ask0.36
volume49
Intrest161
Last Price1.03Nov 22, 2024
Change
0.3858.46%
Bid0.99
Ask1.19
volume1118
Intrest2380
Strike
44.5
44.5
Last Price0.3Nov 22, 2024
Change
0.3956.52%
Bid0.29
Ask0.42
volume75
Intrest72
Last Price0.73Nov 22, 2024
Change
0.2448.98%
Bid0.54
Ask0.77
volume244
Intrest672
Strike
45
45
Last Price0.62Nov 22, 2024
Change
0.3838%
Bid0.53
Ask0.72
volume35
Intrest186
Last Price0.46Nov 22, 2024
Change
0.2184%
Bid0.3
Ask0.49
volume176
Intrest70
Strike
45.5
45.5
Last Price1.02Nov 22, 2024
Change
0.5735.85%
Bid0.67
Ask0.96
volume5
Intrest11
Last Price0.27Nov 22, 2024
Change
0.1392.86%
Bid0.17
Ask0.28
volume331
Intrest6382
Strike
46
46
Last Price1.6Nov 22, 2024
Change
0.158.57%
Bid1.1
Ask1.54
volume1
Intrest122
Last Price0.12Nov 22, 2024
Change
0.0450%
Bid0.06
Ask0.19
volume178
Intrest32
Strike
46.5
46.5
Last Price1.93Nov 22, 2024
Change
1.4242.39%
Bid1.67
Ask1.84
volume2
Intrest20
Last Price0.04Nov 22, 2024
Change
0.0342.86%
Bid0.04
Ask0.11
volume213
Intrest163
Strike
47
47
Last Price2.4Nov 22, 2024
Change
0.4616.08%
Bid2.09
Ask2.47
volume2
Intrest92
Last Price0.03Nov 22, 2024
Change
0.0240%
Bid-
Ask0.26
volume9
Intrest13
Strike
47.5
47.5
Last Price3.93Nov 21, 2024
Change
00%
Bid2.62
Ask3.95
volume0
Intrest6
Last Price0.03Nov 22, 2024
Change
0.0150%
Bid-
Ask0.07
volume1
Intrest172
Strike
48
48
Last Price3.3Nov 22, 2024
Change
0.246.78%
Bid3.1
Ask3.3
volume2
Intrest231
Last Price0.26Nov 11, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest7
Strike
48.5
48.5
Last Price4.49Nov 21, 2024
Change
00%
Bid3.6
Ask3.8
volume0
Intrest7
Last Price0.02Nov 19, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest94
Strike
49
49
Last Price5.34Nov 18, 2024
Change
00%
Bid4.1
Ask5.1
volume0
Intrest85
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
49.5
49.5
Last Price5.35Nov 15, 2024
Change
00%
Bid4.6
Ask5.55
volume0
Intrest9
Last Price0.06Nov 21, 2024
Change
00%
Bid-
Ask0.16
volume0
Intrest227
Strike
50
50
Last Price5.34Nov 22, 2024
Change
0.7111.74%
Bid5.1
Ask5.35
volume1
Intrest92
Last Price0.02Nov 22, 2024
Change
0.01100%
Bid0.01
Ask0.04
volume15
Intrest212
Strike
51
51
Last Price8.08Nov 20, 2024
Change
00%
Bid6.1
Ask6.7
volume0
Intrest49
Last Price0.14Nov 07, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest72
Strike
52
52
Last Price6.22Nov 11, 2024
Change
00%
Bid5.3
Ask8.1
volume0
Intrest7
Last Price0.01Nov 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest99
Strike
53
53
Last Price6.68Nov 11, 2024
Change
00%
Bid8.05
Ask8.3
volume0
Intrest42
Last Price0.03Nov 21, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest25
Strike
54
54
Last Price6.25Nov 06, 2024
Change
00%
Bid7.8
Ask9.3
volume0
Intrest4
Last Price0.03Nov 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest101
Strike
55
55
Last Price7.82Nov 05, 2024
Change
00%
Bid9.2
Ask10.3
volume0
Intrest42
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest36
Strike
56
56
Last Price8.25Nov 06, 2024
Change
00%
Bid11.05
Ask11.35
volume0
Intrest8
Last Price0.05Oct 28, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest7
Strike
57
57
Last Price-
Change
-
Bid11.3
Ask12.3
volume0
Intrest0
Last Price0.05Nov 04, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Strike
58
58
Last Price10.54Nov 05, 2024
Change
00%
Bid12.55
Ask13.55
volume0
Intrest1
Last Price0.04Nov 13, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest2
Strike
59
59
Last Price-
Change
-
Bid14.05
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid15.05
Ask15.35
volume0
Intrest0
Last Price0.04Oct 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest1
Strike
61
61
Last Price-
Change
-
Bid16.05
Ask16.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
62
62
Last Price-
Change
-
Bid15.3
Ask17.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
63
63
Last Price-
Change
-
Bid17.45
Ask18.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
64
64
Last Price-
Change
-
Bid19.05
Ask20.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid19.5
Ask20.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
66
66
Last Price-
Change
-
Bid21.05
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid23.45
Ask27.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
75
75
Last Price-
Change
-
Bid28.45
Ask32.1
volume0
Intrest0