Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.503,64 +38,50 (+0,06%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:400.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00400000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.90 | 1.84 | 1.92 | +0.35 | +22.58% | 539 | 2,915 | 9.50% |
| DIA240531C00400000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 2.75 | 2.77 | 2.87 | +0.31 | +12.70% | 174 | 342 | 9.61% |
| DIA240607C00400000 | 2024-05-17 4:03PM EDT | 2024-06-07 | 3.87 | 3.80 | 3.95 | +0.37 | +10.57% | 101 | 117 | 10.64% |
| DIA240614C00400000 | 2024-05-17 1:52PM EDT | 2024-06-14 | 4.65 | 4.80 | 5.00 | -0.02 | -0.43% | 4 | 105 | 11.58% |
| DIA240621C00400000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 5.40 | 5.30 | 5.45 | +0.59 | +12.27% | 325 | 5,558 | 11.24% |
| DIA240628C00400000 | 2024-05-16 2:17PM EDT | 2024-06-28 | 5.78 | 5.80 | 6.00 | +0.30 | +5.47% | 10 | 2,377 | 11.26% |
| DIA240719C00400000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 7.85 | 7.80 | 8.05 | -0.11 | -1.38% | 1,266 | 175 | 12.28% |
| DIA240920C00400000 | 2024-05-17 1:15PM EDT | 2024-09-20 | 13.01 | 11.10 | 14.75 | -0.42 | -3.13% | 5 | 2,042 | 15.82% |
| DIA240930C00400000 | 2024-05-17 2:06PM EDT | 2024-09-30 | 12.40 | 12.05 | 15.80 | -1.55 | -11.11% | 3 | 1,281 | 16.31% |
| DIA241220C00400000 | 2024-05-16 3:48PM EDT | 2024-12-20 | 19.73 | 18.70 | 22.35 | 0.00 | - | 6 | 2,335 | 18.23% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 18.30 | 22.10 | 0.00 | - | 1 | 76 | 17.59% |
| DIA250117C00400000 | 2024-05-17 1:41PM EDT | 2025-01-17 | 21.22 | 20.00 | 23.00 | +0.08 | +0.38% | 22 | 2,009 | 17.65% |
| DIA250331C00400000 | 2024-05-17 3:34PM EDT | 2025-03-31 | 25.35 | 23.50 | 28.50 | +1.00 | +4.11% | 52 | 33 | 19.20% |
| DIA250620C00400000 | 2024-05-16 10:16AM EDT | 2025-06-20 | 30.10 | 28.50 | 31.80 | 0.00 | - | 1 | 1,381 | 19.12% |
| DIA251219C00400000 | 2024-05-15 3:47PM EDT | 2025-12-19 | 40.00 | 37.00 | 42.00 | 0.00 | - | 1 | 18 | 20.94% |
| DIA260116C00400000 | 2024-05-16 11:35AM EDT | 2026-01-16 | 39.79 | 38.00 | 43.00 | -1.17 | -2.86% | 1 | 20 | 20.94% |
| DIA261218C00400000 | 2024-05-16 10:35AM EDT | 2026-12-18 | 56.49 | 51.50 | 56.50 | 0.00 | - | 3 | 47 | 22.13% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00400000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.58 | 1.54 | 1.61 | -0.95 | -37.55% | 669 | 817 | 7.75% |
| DIA240531P00400000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 2.18 | 2.19 | 2.27 | -1.02 | -31.87% | 183 | 133 | 7.46% |
| DIA240607P00400000 | 2024-05-17 10:23AM EDT | 2024-06-07 | 3.34 | 3.30 | 3.40 | +0.17 | +5.36% | 46 | 109 | 9.04% |
| DIA240614P00400000 | 2024-05-17 10:03AM EDT | 2024-06-14 | 4.15 | 3.40 | 3.60 | +0.30 | +7.79% | 13 | 34 | 8.24% |
| DIA240621P00400000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 3.90 | 3.90 | 4.05 | -0.80 | -17.02% | 1,251 | 2,339 | 8.27% |
| DIA240628P00400000 | 2024-05-17 2:55PM EDT | 2024-06-28 | 4.60 | 4.40 | 4.55 | -0.11 | -2.34% | 9 | 138 | 8.47% |
| DIA240719P00400000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 5.55 | 5.40 | 5.60 | -0.60 | -9.76% | 36 | 203 | 8.48% |
| DIA240920P00400000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 8.35 | 7.35 | 8.95 | -0.15 | -1.76% | 19 | 396 | 9.57% |
| DIA240930P00400000 | 2024-05-16 10:23AM EDT | 2024-09-30 | 8.75 | 6.55 | 10.45 | 0.00 | - | 1 | 339 | 10.75% |
| DIA241220P00400000 | 2024-05-17 2:04PM EDT | 2024-12-20 | 11.56 | 9.10 | 13.00 | +0.46 | +4.14% | 8 | 34 | 10.58% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 21.03% |
| DIA250117P00400000 | 2024-05-17 4:01PM EDT | 2025-01-17 | 12.25 | 10.15 | 14.40 | +0.43 | +3.64% | 6 | 77 | 11.03% |
| DIA250331P00400000 | 2024-05-15 3:42PM EDT | 2025-03-31 | 14.58 | 13.00 | 15.75 | 0.00 | - | 2 | 3 | 10.59% |
| DIA250620P00400000 | 2024-05-14 10:04AM EDT | 2025-06-20 | 20.00 | 13.50 | 18.50 | 0.00 | - | 5 | 12 | 11.11% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 12.17% |
| DIA260116P00400000 | 2024-05-10 1:48PM EDT | 2026-01-16 | 23.00 | 18.00 | 23.00 | 0.00 | - | 6 | 19 | 11.18% |
| DIA261218P00400000 | 2024-05-16 3:46PM EDT | 2026-12-18 | 26.62 | 23.00 | 28.00 | 0.00 | - | 1 | 40 | 10.94% |
© 2024 Yahoo. Todos los derechos reservados.