$33.85
0.220.65%
al cierre: Jun 12, 5:00 PM EST
$33.80
-0.05-0.15%
After hour: 7:47 PM EST
Dow Inc Cadena de Opciones
DOWNYSE
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..
In The Money
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price22.6Jun 03, 2026
Change
-0%
Bid20.35
Ask22.35
volume0
Intrest1
Strike
12.5
12.5
Last Price0.02May 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest394
Last Price18.83Jun 10, 2026
Change
-0%
Bid17.45
Ask19.9
volume0
Intrest5
Strike
15
15
Last Price0.01Jun 03, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2235
Last Price16.38Jun 12, 2026
Change
0.030.18%
Bid14.95
Ask17.45
volume1
Intrest17
Strike
17.5
17.5
Last Price0.02Jun 10, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest6443
Last Price14.95Jun 11, 2026
Change
-0%
Bid12.85
Ask14.3
volume0
Intrest265
Strike
20
20
Last Price0.02Jun 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest11593
Last Price13.15Jun 03, 2026
Change
-0%
Bid10.35
Ask11.8
volume0
Intrest11
Strike
22.5
22.5
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest10082
Last Price11.2Jun 03, 2026
Change
-0%
Bid8.85
Ask10.3
volume0
Intrest4
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price8.39Jun 12, 2026
Change
0.212.44%
Bid8.35
Ask9.35
volume3
Intrest90
Strike
25
25
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest7543
Last Price8.52Jun 11, 2026
Change
-0%
Bid6.65
Ask8.3
volume0
Intrest1
Strike
26
26
Last Price-
Change
-
Bid-
Ask0.28
volume0
Intrest0
Last Price-
Change
-
Bid5.85
Ask7.3
volume0
Intrest0
Strike
27
27
Last Price-
Change
-
Bid-
Ask0.29
volume0
Intrest0
Last Price6.28Jun 12, 2026
Change
0.7210.29%
Bid5.85
Ask6.5
volume84
Intrest1023
Strike
27.5
27.5
Last Price0.04Jun 11, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest12172
Last Price-
Change
-
Bid4.65
Ask6.3
volume0
Intrest0
Strike
28
28
Last Price0.04Jun 09, 2026
Change
-0%
Bid-
Ask0.09
volume0
Intrest41
Last Price4.97Jun 12, 2026
Change
0.9315.76%
Bid4.35
Ask5.15
volume20
Intrest28
Strike
29
29
Last Price0.04Jun 12, 2026
Change
0.171.43%
Bid-
Ask0.08
volume56
Intrest56
Last Price-
Change
-
Bid3
Ask4.8
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price3.62Jun 12, 2026
Change
0.225.73%
Bid3.45
Ask4
volume2
Intrest679
Strike
30
30
Last Price0.03Jun 12, 2026
Change
0.0457.14%
Bid0.03
Ask0.06
volume11
Intrest11024
Last Price-
Change
-
Bid2.42
Ask3.85
volume0
Intrest0
Strike
30.5
30.5
Last Price0.12Jun 10, 2026
Change
-0%
Bid-
Ask0.12
volume0
Intrest21
Last Price4.5May 28, 2026
Change
-0%
Bid1.92
Ask3.35
volume0
Intrest27
Strike
31
31
Last Price0.2Jun 12, 2026
Change
0.11122.22%
Bid0.02
Ask0.15
volume2
Intrest111
Last Price-
Change
-
Bid1.5
Ask2.96
volume0
Intrest0
Strike
31.5
31.5
Last Price0.15Jun 12, 2026
Change
0.0787.5%
Bid0.07
Ask0.2
volume51
Intrest51
Last Price2.54Jun 10, 2026
Change
-0%
Bid1.58
Ask2.42
volume0
Intrest9
Strike
32
32
Last Price0.18Jun 12, 2026
Change
0.0428.57%
Bid0.13
Ask0.21
volume4619
Intrest996
Last Price1.46Jun 12, 2026
Change
0.021.35%
Bid1.49
Ask1.77
volume52
Intrest4390
Strike
32.5
32.5
Last Price0.28Jun 12, 2026
Change
0.1230%
Bid0.21
Ask0.31
volume51
Intrest6206
Last Price1.15Jun 12, 2026
Change
0.054.17%
Bid1.04
Ask1.32
volume18
Intrest180
Strike
33
33
Last Price0.44Jun 12, 2026
Change
0.024.35%
Bid0.34
Ask0.45
volume204
Intrest551
Last Price0.91Jun 12, 2026
Change
0.3125.41%
Bid0.89
Ask1.02
volume32
Intrest54
Strike
33.5
33.5
Last Price0.67Jun 12, 2026
Change
0.023.08%
Bid0.57
Ask0.64
volume485
Intrest269
Last Price0.66Jun 12, 2026
Change
0.0810.81%
Bid0.63
Ask0.75
volume378
Intrest279
Strike
34
34
Last Price0.86Jun 12, 2026
Change
0.1716.5%
Bid0.75
Ask0.89
volume133
Intrest938
Last Price0.5Jun 12, 2026
Change
0.0915.25%
Bid0.43
Ask0.51
volume134
Intrest1305
Strike
34.5
34.5
Last Price1.17Jun 12, 2026
Change
0.3746.25%
Bid1.01
Ask1.27
volume112
Intrest117
Last Price0.31Jun 12, 2026
Change
0.0411.43%
Bid0.28
Ask0.34
volume391
Intrest11243
Strike
35
35
Last Price1.49Jun 12, 2026
Change
0.074.93%
Bid1.41
Ask1.53
volume173
Intrest9771
Last Price0.21Jun 12, 2026
Change
0.0416%
Bid0.18
Ask0.42
volume42
Intrest426
Strike
35.5
35.5
Last Price1.83Jun 10, 2026
Change
-0%
Bid1.57
Ask3
volume0
Intrest57
Last Price0.12Jun 12, 2026
Change
0.371.43%
Bid0.09
Ask0.15
volume66
Intrest1859
Strike
36
36
Last Price1.96Jun 11, 2026
Change
-0%
Bid2.01
Ask2.85
volume0
Intrest169
Last Price0.1Jun 12, 2026
Change
0.2571.43%
Bid0.04
Ask0.12
volume25
Intrest434
Strike
36.5
36.5
Last Price2.84Jun 08, 2026
Change
-0%
Bid2.55
Ask3.8
volume0
Intrest14
Last Price0.09Jun 12, 2026
Change
0.0325%
Bid0.03
Ask0.18
volume5
Intrest1319
Strike
37
37
Last Price2.19Jun 11, 2026
Change
-0%
Bid3
Ask3.7
volume0
Intrest43
Last Price0.05Jun 12, 2026
Change
0.0228.57%
Bid0.03
Ask0.07
volume157
Intrest11685
Strike
37.5
37.5
Last Price3.86Jun 12, 2026
Change
0.133.26%
Bid3.6
Ask4.2
volume3
Intrest2159
Last Price0.04Jun 12, 2026
Change
0.0233.33%
Bid0.01
Ask0.05
volume1
Intrest557
Strike
38
38
Last Price3.29Jun 11, 2026
Change
-0%
Bid3.8
Ask4.75
volume0
Intrest16
Last Price0.04Jun 12, 2026
Change
0.0233.33%
Bid-
Ask0.26
volume1
Intrest253
Strike
38.5
38.5
Last Price3.44May 20, 2026
Change
-0%
Bid4.25
Ask5.7
volume0
Intrest0
Last Price0.03Jun 12, 2026
Change
0.0457.14%
Bid-
Ask0.05
volume62
Intrest557
Strike
39
39
Last Price5.95Jun 09, 2026
Change
-0%
Bid4.75
Ask6.2
volume0
Intrest92
Last Price0.05Jun 09, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest29
Strike
39.5
39.5
Last Price6.5Jun 09, 2026
Change
-0%
Bid5.25
Ask6.7
volume0
Intrest1
Last Price0.01Jun 12, 2026
Change
0.0150%
Bid-
Ask0.05
volume52
Intrest9118
Strike
40
40
Last Price6.35Jun 12, 2026
Change
0.916.51%
Bid6.1
Ask6.65
volume1
Intrest1890
Last Price0.06Jun 09, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest29
Strike
40.5
40.5
Last Price7.57Jun 09, 2026
Change
-0%
Bid6.25
Ask7.7
volume0
Intrest0
Last Price0.02Jun 12, 2026
Change
0.0133.33%
Bid-
Ask0.23
volume2
Intrest110
Strike
41
41
Last Price6.95Jun 11, 2026
Change
-0%
Bid6.8
Ask8.1
volume0
Intrest1
Last Price0.04Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest102
Strike
41.5
41.5
Last Price6.18Jun 03, 2026
Change
-0%
Bid7.25
Ask8.85
volume0
Intrest2
Last Price0.01Jun 12, 2026
Change
0.0375%
Bid-
Ask0.05
volume45
Intrest600
Strike
42
42
Last Price-
Change
-
Bid7.75
Ask9.55
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0480%
Bid-
Ask0.01
volume21
Intrest4539
Strike
42.5
42.5
Last Price9.6Jun 09, 2026
Change
-0%
Bid8.25
Ask9.7
volume0
Intrest181
Last Price0.08Jun 02, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest79
Strike
43
43
Last Price7.95Jun 03, 2026
Change
-0%
Bid8.75
Ask10.2
volume0
Intrest0
Last Price0.36May 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest4
Strike
43.5
43.5
Last Price8.17Jun 03, 2026
Change
-0%
Bid9.2
Ask11.05
volume0
Intrest0
Last Price0.05Jun 02, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest24
Strike
44
44
Last Price-
Change
-
Bid9.75
Ask11.5
volume0
Intrest0
Last Price0.41May 18, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest1
Strike
44.5
44.5
Last Price11.22Jun 12, 2026
Change
-
Bid10.25
Ask11.7
volume1
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0150%
Bid-
Ask0.01
volume27
Intrest8060
Strike
45
45
Last Price11.67Jun 12, 2026
Change
1.7717.88%
Bid10.75
Ask12.15
volume1
Intrest2009
Last Price0.01Jun 01, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest56
Strike
46
46
Last Price13Jun 09, 2026
Change
-0%
Bid11.75
Ask13.15
volume0
Intrest0
Last Price0.15May 19, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest2
Strike
47
47
Last Price12.25Jun 11, 2026
Change
-0%
Bid12.75
Ask14.35
volume0
Intrest0
Last Price0.01Jun 12, 2026
Change
0.0266.67%
Bid-
Ask0.04
volume8
Intrest3593
Strike
47.5
47.5
Last Price12.65Jun 11, 2026
Change
-0%
Bid13.25
Ask14.75
volume0
Intrest1
Last Price0.1May 19, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest14
Strike
48
48
Last Price15Jun 09, 2026
Change
-0%
Bid13.7
Ask15.15
volume0
Intrest0
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest3519
Strike
50
50
Last Price16.95Jun 09, 2026
Change
-0%
Bid15.45
Ask17.55
volume0
Intrest0