$40.22
0.130.32%
al cierre: -
$40.20
-0.02-0.05%
After hour: 7:48 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
-
Bid9.9
Ask10.6
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9
Ask9.4
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid7.9
Ask8.65
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid7.45
Ask7.85
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid6.95
Ask7.35
volume0
Intrest0
Strike
33
33
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest1
Last Price-
Change
-
Bid6.45
Ask6.9
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Last Price8.53Dec 04, 2024
Change
00%
Bid6
Ask6.45
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid5.5
Ask6
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Last Price-
Change
-
Bid5.1
Ask5.4
volume0
Intrest0
Strike
35
35
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid4.35
Ask4.9
volume0
Intrest0
Strike
35.5
35.5
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Last Price-
Change
-
Bid3.95
Ask4.45
volume0
Intrest0
Strike
36
36
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest35
Last Price-
Change
-
Bid3.6
Ask3.95
volume0
Intrest0
Strike
36.5
36.5
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price-
Change
-
Bid2.83
Ask3.55
volume0
Intrest0
Strike
37
37
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest30
Last Price-
Change
-
Bid2.47
Ask3.05
volume0
Intrest0
Strike
37.5
37.5
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume100
Intrest107
Last Price2.21Dec 23, 2024
Change
00%
Bid1.93
Ask2.61
volume0
Intrest2
Strike
38
38
Last Price0.07Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest115
Last Price1.76Dec 23, 2024
Change
00%
Bid1.37
Ask2.37
volume0
Intrest1
Strike
38.5
38.5
Last Price0.02Dec 26, 2024
Change
0.0133.33%
Bid-
Ask0.02
volume1
Intrest58
Last Price1.25Dec 26, 2024
Change
0.4556.25%
Bid1.03
Ask1.35
volume5
Intrest21
Strike
39
39
Last Price0.02Dec 26, 2024
Change
0.0360%
Bid-
Ask0.01
volume4
Intrest213
Last Price0.6Dec 26, 2024
Change
0.2781.82%
Bid0.59
Ask0.98
volume16
Intrest56
Strike
39.5
39.5
Last Price0.03Dec 26, 2024
Change
0.0770%
Bid0.01
Ask0.04
volume6
Intrest98
Last Price0.33Dec 26, 2024
Change
0.025.71%
Bid0.26
Ask0.48
volume100
Intrest426
Strike
40
40
Last Price0.12Dec 26, 2024
Change
0.145.45%
Bid0.09
Ask0.13
volume51
Intrest304
Last Price0.11Dec 26, 2024
Change
0.018.33%
Bid0.08
Ask0.11
volume130
Intrest375
Strike
40.5
40.5
Last Price0.43Dec 26, 2024
Change
0.048.51%
Bid0.29
Ask0.4
volume21
Intrest54
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid-
Ask0.05
volume55
Intrest1766
Strike
41
41
Last Price0.77Dec 26, 2024
Change
0.3833.04%
Bid0.67
Ask1.02
volume6
Intrest455
Last Price0.01Dec 26, 2024
Change
0.0150%
Bid0.01
Ask0.02
volume14
Intrest2483
Strike
41.5
41.5
Last Price1.28Dec 26, 2024
Change
0.423.81%
Bid1.12
Ask1.5
volume1
Intrest4
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume18
Intrest1302
Strike
42
42
Last Price1.94Dec 26, 2024
Change
0.063.19%
Bid1.71
Ask1.85
volume9
Intrest122
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume7
Intrest163
Strike
42.5
42.5
Last Price2.5Dec 20, 2024
Change
00%
Bid2.13
Ask2.47
volume0
Intrest1
Last Price0.01Dec 26, 2024
Change
0.0375%
Bid-
Ask0.32
volume6
Intrest180
Strike
43
43
Last Price2.8Dec 26, 2024
Change
0.8845.83%
Bid2.6
Ask2.94
volume1
Intrest18
Last Price0.03Dec 24, 2024
Change
00%
Bid-
Ask0.19
volume0
Intrest30
Strike
43.5
43.5
Last Price3.62Dec 23, 2024
Change
00%
Bid3.1
Ask3.5
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.02
volume20
Intrest539
Strike
44
44
Last Price3.85Dec 26, 2024
Change
0.37.23%
Bid3.6
Ask3.9
volume5
Intrest32
Last Price0.02Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
44.5
44.5
Last Price5.2Dec 19, 2024
Change
00%
Bid4.2
Ask4.4
volume0
Intrest0
Last Price0.01Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest940
Strike
45
45
Last Price4.95Dec 26, 2024
Change
1.0426.6%
Bid4.7
Ask4.9
volume6
Intrest3
Last Price0.03Dec 13, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest10
Strike
45.5
45.5
Last Price4.78Dec 17, 2024
Change
00%
Bid5.05
Ask5.5
volume0
Intrest0
Last Price0.21Dec 26, 2024
Change
0.22000%
Bid-
Ask0.05
volume2
Intrest629
Strike
46
46
Last Price5.95Dec 26, 2024
Change
0.355.56%
Bid5.4
Ask6
volume14
Intrest7
Last Price0.01Dec 23, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Strike
46.5
46.5
Last Price-
Change
-
Bid5.95
Ask6.6
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask0.01
volume1
Intrest407
Strike
47
47
Last Price4.85Dec 06, 2024
Change
00%
Bid6.5
Ask6.95
volume0
Intrest0
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask0.29
volume0
Intrest2
Strike
47.5
47.5
Last Price-
Change
-
Bid6.95
Ask7.45
volume0
Intrest0
Last Price0.07Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest188
Strike
48
48
Last Price4.92Nov 27, 2024
Change
00%
Bid7.65
Ask8.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid7.85
Ask8.55
volume0
Intrest0
Last Price0.02Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest4
Strike
49
49
Last Price9.93Dec 20, 2024
Change
00%
Bid8.65
Ask9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
49.5
49.5
Last Price-
Change
-
Bid9.15
Ask9.55
volume0
Intrest0
Last Price0.16Dec 10, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest132
Strike
50
50
Last Price8.51Dec 12, 2024
Change
00%
Bid9.65
Ask9.9
volume0
Intrest0
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest10
Strike
51
51
Last Price6.62Nov 13, 2024
Change
00%
Bid10.5
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid11.5
Ask12.15
volume0
Intrest0
Last Price0.02Dec 12, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest1
Strike
53
53
Last Price9Nov 21, 2024
Change
00%
Bid12.65
Ask13
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid13.65
Ask14
volume0
Intrest0
Last Price0.04Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest7
Strike
55
55
Last Price-
Change
-
Bid14.6
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid15.4
Ask16.15
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
0.5498.18%
Bid-
Ask0.21
volume4
Intrest4
Strike
57
57
Last Price-
Change
-
Bid16.45
Ask16.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
58
58
Last Price-
Change
-
Bid17.65
Ask17.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
60
60
Last Price-
Change
-
Bid19.5
Ask20.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid24.65
Ask25.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
70
70
Last Price-
Change
-
Bid28.65
Ask31.05
volume0
Intrest0