$30.02
0.260.87%
近くで: -
$30.04
0.020.07%
時間外: Apr 25, 7:43 PM EDT
Comments
Loading...
Dow (NYSE:DOW) 株価情報, オプションチェーン
オプションチェーンは、Dowの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Dowの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid15.95
Ask16.2
volume0
Intrest0
Strike
14
14
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest2
Last Price-
Change
-
Bid13.2
Ask15.55
volume0
Intrest0
Strike
15
15
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest2
Last Price-
Change
-
Bid13.95
Ask14.15
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price12.45Apr 23, 2025
Change
00%
Bid11.5
Ask14.1
volume0
Intrest1
Strike
17
17
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.8Apr 14, 2025
Change
00%
Bid11.8
Ask13.75
volume0
Intrest2
Strike
18
18
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price10.4Apr 22, 2025
Change
00%
Bid10.4
Ask11.65
volume0
Intrest3
Strike
18.5
18.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price9.85Apr 22, 2025
Change
00%
Bid9.55
Ask11.2
volume0
Intrest2
Strike
19
19
Last Price0.18Apr 07, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price11.1Apr 23, 2025
Change
00%
Bid10.3
Ask10.7
volume0
Intrest13
Strike
19.5
19.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid9.05
Ask10.15
volume0
Intrest0
Strike
20
20
Last Price0.03Apr 23, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest31
Last Price-
Change
-
Bid9.45
Ask9.7
volume0
Intrest0
Strike
20.5
20.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask9.35
volume0
Intrest0
Strike
21
21
Last Price0.23Apr 11, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid7.55
Ask9.9
volume0
Intrest0
Strike
21.5
21.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price6.37Apr 11, 2025
Change
00%
Bid7.45
Ask8.35
volume0
Intrest11
Strike
22
22
Last Price0.4Apr 11, 2025
Change
00%
Bid-
Ask1.81
volume0
Intrest2
Last Price6.35Apr 22, 2025
Change
00%
Bid6.55
Ask7.85
volume0
Intrest1
Strike
22.5
22.5
Last Price0.13Apr 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid6
Ask7.55
volume0
Intrest0
Strike
23
23
Last Price0.3Apr 16, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest30
Last Price-
Change
-
Bid6.45
Ask6.7
volume0
Intrest0
Strike
23.5
23.5
Last Price0.08Apr 24, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest21
Last Price4Apr 16, 2025
Change
00%
Bid5.95
Ask6.4
volume0
Intrest16
Strike
24
24
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest56
Last Price-
Change
-
Bid5.45
Ask5.75
volume0
Intrest0
Strike
24.5
24.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price4.7Apr 24, 2025
Change
00%
Bid4.95
Ask5.2
volume0
Intrest10
Strike
25
25
Last Price0.03Apr 25, 2025
Change
0.0125%
Bid0.02
Ask0.05
volume14
Intrest152
Last Price-
Change
-
Bid4.5
Ask4.75
volume0
Intrest0
Strike
25.5
25.5
Last Price0.05Apr 24, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest8
Last Price2.79Apr 21, 2025
Change
00%
Bid4
Ask4.3
volume0
Intrest53
Strike
26
26
Last Price0.03Apr 25, 2025
Change
0.0457.14%
Bid0.03
Ask0.06
volume15
Intrest49
Last Price1.98Apr 16, 2025
Change
00%
Bid2
Ask3.75
volume0
Intrest2
Strike
26.5
26.5
Last Price0.1Apr 24, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest150
Last Price2.94Apr 25, 2025
Change
0.186.52%
Bid2.3
Ask3.3
volume6
Intrest159
Strike
27
27
Last Price0.05Apr 25, 2025
Change
0.0758.33%
Bid0.06
Ask0.1
volume2
Intrest790
Last Price2.17Apr 25, 2025
Change
0.3714.57%
Bid2.05
Ask2.82
volume9
Intrest77
Strike
27.5
27.5
Last Price0.15Apr 25, 2025
Change
00%
Bid0.07
Ask0.1
volume1
Intrest16
Last Price1.92Apr 25, 2025
Change
0.2511.52%
Bid2.11
Ask2.36
volume7
Intrest231
Strike
28
28
Last Price0.14Apr 25, 2025
Change
0.0939.13%
Bid0.11
Ask0.16
volume16
Intrest245
Last Price1.66Apr 25, 2025
Change
0.168.79%
Bid1.51
Ask1.79
volume9
Intrest85
Strike
28.5
28.5
Last Price0.2Apr 25, 2025
Change
0.1339.39%
Bid0.06
Ask0.29
volume26
Intrest39
Last Price1.22Apr 25, 2025
Change
0.1510.95%
Bid0.95
Ask1.92
volume14
Intrest184
Strike
29
29
Last Price0.32Apr 25, 2025
Change
0.123.81%
Bid0.27
Ask0.3
volume113
Intrest195
Last Price0.94Apr 25, 2025
Change
0.044.08%
Bid0.92
Ask1.09
volume21
Intrest56
Strike
29.5
29.5
Last Price0.42Apr 25, 2025
Change
0.2335.38%
Bid0.41
Ask0.55
volume135
Intrest34
Last Price0.74Apr 25, 2025
Change
00%
Bid0.67
Ask0.79
volume392
Intrest279
Strike
30
30
Last Price0.6Apr 25, 2025
Change
0.2932.58%
Bid0.57
Ask0.75
volume65
Intrest239
Last Price0.47Apr 25, 2025
Change
0.036%
Bid0.44
Ask0.55
volume286
Intrest213
Strike
30.5
30.5
Last Price1.05Apr 25, 2025
Change
0.7641.99%
Bid0.83
Ask0.97
volume3
Intrest16
Last Price0.31Apr 25, 2025
Change
0.026.9%
Bid0.26
Ask0.31
volume367
Intrest751
Strike
31
31
Last Price1.31Apr 25, 2025
Change
1.0444.26%
Bid1.12
Ask1.52
volume8
Intrest55
Last Price0.17Apr 25, 2025
Change
0.0315%
Bid0.15
Ask0.36
volume83
Intrest128
Strike
31.5
31.5
Last Price1.77Apr 25, 2025
Change
1.5847.16%
Bid1.51
Ask1.91
volume2
Intrest1
Last Price0.1Apr 25, 2025
Change
0.1152.38%
Bid0.05
Ask0.1
volume75
Intrest148
Strike
32
32
Last Price3.9Apr 24, 2025
Change
00%
Bid1.91
Ask2.16
volume0
Intrest90
Last Price0.03Apr 25, 2025
Change
0.0872.73%
Bid0.01
Ask0.06
volume4
Intrest29
Strike
32.5
32.5
Last Price3.6Apr 22, 2025
Change
00%
Bid2.19
Ask2.65
volume0
Intrest52
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest59
Strike
33
33
Last Price3.69Apr 24, 2025
Change
00%
Bid2.68
Ask3.1
volume0
Intrest56
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask2.14
volume0
Intrest4
Strike
33.5
33.5
Last Price-
Change
-
Bid3.35
Ask4.15
volume0
Intrest0
Last Price0.02Apr 25, 2025
Change
00%
Bid0.01
Ask0.06
volume1
Intrest216
Strike
34
34
Last Price5.25Apr 24, 2025
Change
00%
Bid3.85
Ask4.45
volume0
Intrest31
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid4.35
Ask4.55
volume0
Intrest0
Last Price0.05Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest245
Strike
35
35
Last Price6.18Apr 22, 2025
Change
00%
Bid4.85
Ask5.15
volume0
Intrest2
Last Price0.01Apr 25, 2025
Change
00%
Bid0.01
Ask0.03
volume38
Intrest71
Strike
36
36
Last Price6.15Apr 24, 2025
Change
00%
Bid5.55
Ask6.6
volume0
Intrest13
Last Price0.05Apr 25, 2025
Change
0.0116.67%
Bid-
Ask0.05
volume7
Intrest81
Strike
37
37
Last Price8.05Apr 22, 2025
Change
00%
Bid6.9
Ask7.05
volume0
Intrest5
Last Price0.01Apr 25, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest147
Strike
38
38
Last Price10.25Apr 21, 2025
Change
00%
Bid7.1
Ask8.45
volume0
Intrest0
Last Price0.01Apr 24, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest72
Strike
39
39
Last Price10.99Apr 08, 2025
Change
00%
Bid8.25
Ask9.05
volume0
Intrest0
Last Price0.03Apr 25, 2025
Change
0.0150%
Bid-
Ask0.06
volume4
Intrest101
Strike
40
40
Last Price12.55Apr 16, 2025
Change
00%
Bid9.1
Ask10.5
volume0
Intrest0
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Strike
41
41
Last Price-
Change
-
Bid10.9
Ask11.05
volume0
Intrest0
Last Price0.11Mar 24, 2025
Change
00%
Bid-
Ask0.18
volume0
Intrest519
Strike
42
42
Last Price-
Change
-
Bid11.85
Ask12.9
volume0
Intrest0
Last Price0.16Mar 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
43
43
Last Price-
Change
-
Bid12.85
Ask13.3
volume0
Intrest0
Last Price0.16Mar 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
44
44
Last Price9.05Mar 28, 2025
Change
00%
Bid13.2
Ask15.35
volume0
Intrest0
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest17
Strike
45
45
Last Price-
Change
-
Bid14.85
Ask16.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid15.85
Ask17.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid16.6
Ask17.8
volume0
Intrest0
Last Price0.01Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
50
50
Last Price-
Change
-
Bid18.8
Ask21
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid24.55
Ask26
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved