Mercados españoles cerrados

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
377,31-2,56 (-0,67%)
Al cierre: 04:00PM EDT
377,27 -0,04 (-0,01%)
Después del cierre: 04:15PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240419C002750002024-02-09 4:32PM EDT275.00113.33111.75116.450.00-21305.57%
DIA240419C002850002024-03-15 9:45AM EDT285.00104.5792.7597.200.00--1175.73%
DIA240419C002900002024-03-19 1:56PM EDT290.00101.0185.2590.000.00-55109.67%
DIA240419C003000002024-04-12 3:41PM EDT300.0079.3675.0580.000.00-1191.89%
DIA240419C003100002024-03-14 4:06PM EDT310.0080.5067.8072.400.00-2412135.35%
DIA240419C003200002024-02-01 11:56AM EDT320.0064.4370.2075.000.00--1229.20%
DIA240419C003250002024-04-11 2:59PM EDT325.0060.8050.2555.000.00-11367.48%
DIA240419C003300002024-04-01 1:20PM EDT330.0066.2345.2550.000.00-161061.62%
DIA240419C003350002024-04-05 1:30PM EDT335.0055.4440.1045.000.00-51453.22%
DIA240419C003400002024-04-15 2:54PM EDT340.0037.0235.1040.00-2.46-6.23%119684.77%
DIA240419C003450002024-04-04 2:27PM EDT345.0045.7030.6535.000.00-12676.49%
DIA240419C003500002024-04-15 11:43AM EDT350.0029.8325.3029.95-2.29-7.13%83567.66%
DIA240419C003550002024-04-15 11:52AM EDT355.0025.1920.1525.00+0.31+1.25%38259.61%
DIA240419C003600002024-04-15 9:30AM EDT360.0023.6115.5020.25+3.03+14.72%15352.83%
DIA240419C003650002024-04-12 3:53PM EDT365.0015.0010.6515.400.00-337844.65%
DIA240419C003670002024-04-02 10:49AM EDT367.0025.468.7013.500.00--041.44%
DIA240419C003700002024-04-15 12:23PM EDT370.0011.626.0010.90+1.42+13.92%1024637.90%
DIA240419C003710002024-04-15 9:33AM EDT371.0012.507.407.70+3.00+31.58%202021.33%
DIA240419C003720002024-04-12 9:37AM EDT372.0012.006.656.85+0.50+4.35%1120.51%
DIA240419C003730002024-04-11 1:56PM EDT373.0013.003.507.950.00--131.57%
DIA240419C003740002024-04-15 3:55PM EDT374.005.505.005.25-5.76-51.15%24619.02%
DIA240419C003750002024-04-15 3:37PM EDT375.004.804.454.60-1.95-28.89%7456218.89%
DIA240419C003760002024-04-15 3:53PM EDT376.003.903.754.00-2.00-33.90%44440318.79%
DIA240419C003770002024-04-15 3:59PM EDT377.003.303.203.25-1.70-34.00%2517317.55%
DIA240419C003780002024-04-15 3:56PM EDT378.002.792.652.72-1.71-38.00%4001,16917.31%
DIA240419C003790002024-04-15 3:58PM EDT379.002.272.132.18-1.68-42.53%27422316.70%
DIA240419C003800002024-04-15 3:55PM EDT380.001.871.671.78-1.48-44.18%98467816.58%
DIA240419C003810002024-04-15 3:58PM EDT381.001.421.321.38-1.37-49.10%65522016.11%
DIA240419C003820002024-04-15 4:00PM EDT382.001.020.991.05-1.26-55.26%6741,44715.74%
DIA240419C003830002024-04-15 3:57PM EDT383.000.840.710.82-1.09-56.48%56799215.71%
DIA240419C003840002024-04-15 3:59PM EDT384.000.550.490.59-0.98-64.05%68855215.31%
DIA240419C003850002024-04-15 3:54PM EDT385.000.420.360.43-0.73-63.48%1,4312,33415.15%
DIA240419C003860002024-04-15 3:51PM EDT386.000.270.240.31-0.70-72.16%80284815.04%
DIA240419C003870002024-04-15 3:51PM EDT387.000.190.160.22-0.43-69.35%71147714.94%
DIA240419C003880002024-04-15 3:55PM EDT388.000.150.130.17-0.37-71.15%17245115.21%
DIA240419C003890002024-04-15 3:16PM EDT389.000.080.080.12-0.34-80.95%2321,08115.19%
DIA240419C003900002024-04-15 4:00PM EDT390.000.070.040.09-0.16-69.57%4962,69215.38%
DIA240419C003910002024-04-15 3:57PM EDT391.000.050.030.09-0.21-80.77%32772216.36%
DIA240419C003920002024-04-15 3:16PM EDT392.000.030.020.07-0.10-76.92%18621316.60%
DIA240419C003930002024-04-15 1:47PM EDT393.000.040.010.03-0.05-55.56%392,60915.53%
DIA240419C003940002024-04-15 3:15PM EDT394.000.020.010.05-0.13-86.67%3828517.58%
DIA240419C003950002024-04-15 3:23PM EDT395.000.010.010.03-0.02-66.67%823,59717.19%
DIA240419C003960002024-04-15 3:18PM EDT396.000.010.000.03-0.04-80.00%11073517.97%
DIA240419C003970002024-04-15 3:41PM EDT397.000.020.010.03-0.03-60.00%8380318.75%
DIA240419C003980002024-04-15 1:52PM EDT398.000.020.000.03-0.02-50.00%1369519.53%
DIA240419C003990002024-04-15 1:28PM EDT399.000.030.010.040.00-21,41121.19%
DIA240419C004000002024-04-15 4:01PM EDT400.000.010.010.03-0.02-50.00%792,14621.19%
DIA240419C004010002024-04-15 9:50AM EDT401.000.010.000.02-0.03-75.00%724720.90%
DIA240419C004020002024-04-15 1:28PM EDT402.000.010.000.02-0.01-50.00%379321.68%
DIA240419C004030002024-04-12 3:04PM EDT403.000.030.000.030.00-1118023.54%
DIA240419C004040002024-04-15 9:30AM EDT404.000.050.000.03+0.02+66.67%110324.22%
DIA240419C004050002024-04-15 3:07PM EDT405.000.010.010.03-0.01-50.00%7454325.00%
DIA240419C004060002024-04-12 9:43AM EDT406.000.040.000.030.00-13625.78%
DIA240419C004070002024-04-11 3:22PM EDT407.000.020.000.030.00-22626.56%
DIA240419C004080002024-04-11 3:22PM EDT408.000.020.000.030.00-219727.34%
DIA240419C004090002024-04-15 1:27PM EDT409.000.010.000.020.00-66926.95%
DIA240419C004100002024-04-15 11:19AM EDT410.000.020.000.020.00-11,02127.54%
DIA240419C004150002024-04-10 1:09PM EDT415.000.020.000.020.00-176231.25%
DIA240419C004200002024-04-11 10:47AM EDT420.000.010.000.020.00-51,31334.38%
DIA240419C004250002024-02-12 1:19PM EDT425.000.320.004.800.00--486.62%
DIA240419C004300002024-03-11 10:56AM EDT430.000.200.000.040.00-7744.34%
DIA240419C004450002024-04-12 10:54AM EDT445.000.010.000.020.00-1150.78%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240419P001900002024-03-21 9:30AM EDT190.000.010.000.010.00-1573175.00%
DIA240419P002300002024-02-02 1:31PM EDT230.000.790.004.800.00-11271.97%
DIA240419P002350002024-03-28 12:53PM EDT235.000.010.000.010.00-67121.88%
DIA240419P002400002024-03-28 12:53PM EDT240.000.010.000.040.00-635130.47%
DIA240419P002500002024-02-23 11:20AM EDT250.000.050.000.500.00-28157.42%
DIA240419P002650002024-04-10 12:05PM EDT265.000.010.000.030.00-100541101.56%
DIA240419P002700002024-03-22 10:15AM EDT270.000.020.000.030.00-5021096.09%
DIA240419P002750002024-04-09 12:57PM EDT275.000.010.000.030.00-426491.41%
DIA240419P002800002024-04-04 12:46PM EDT280.000.010.000.030.00-337285.94%
DIA240419P002850002024-04-12 3:02PM EDT285.000.010.000.030.00-16022581.25%
DIA240419P002900002024-04-05 10:30AM EDT290.000.020.000.030.00-15776.56%
DIA240419P002950002024-04-11 9:48AM EDT295.000.010.000.030.00-4610372.66%
DIA240419P003000002024-04-12 11:09AM EDT300.000.020.000.030.00-1513667.97%
DIA240419P003050002024-04-01 10:24AM EDT305.000.020.000.030.00-13363.28%
DIA240419P003100002024-04-12 3:13PM EDT310.000.030.000.040.00-2023160.55%
DIA240419P003150002024-04-04 10:59AM EDT315.000.010.000.030.00-901,10354.69%
DIA240419P003200002024-04-12 3:18PM EDT320.000.040.000.040.00-316151.56%
DIA240419P003250002024-04-11 10:33AM EDT325.000.040.000.010.00-19643.75%
DIA240419P003300002024-04-12 1:33PM EDT330.000.010.000.04-0.05-83.33%813246.09%
DIA240419P003350002024-04-12 10:06AM EDT335.000.020.010.050.00-27,69942.58%
DIA240419P003400002024-04-15 10:02AM EDT340.000.020.010.06-0.10-83.33%17,82938.67%
DIA240419P003430002024-04-12 12:38PM EDT343.000.110.010.080.00-3337.31%
DIA240419P003440002024-04-12 3:42PM EDT344.000.110.010.070.00--135.65%
DIA240419P003450002024-04-12 3:34PM EDT345.000.130.020.070.00-1828834.67%
DIA240419P003500002024-04-15 1:38PM EDT350.000.070.030.10-0.12-63.16%82,18731.35%
DIA240419P003520002024-04-12 11:58AM EDT352.000.180.040.100.00-1129.30%
DIA240419P003530002024-04-12 2:17PM EDT353.000.210.040.100.00-1228.32%
DIA240419P003550002024-04-15 3:30PM EDT355.000.100.060.12-0.13-56.52%81,15427.05%
DIA240419P003560002024-04-15 2:35PM EDT356.000.070.070.13-0.17-70.83%3126.37%
DIA240419P003570002024-04-12 11:29AM EDT357.000.220.070.150.00-1125.93%
DIA240419P003580002024-04-12 4:14PM EDT358.000.150.080.160.00-342925.15%
DIA240419P003590002024-04-15 2:15PM EDT359.000.130.100.18-0.16-55.17%2124.56%
DIA240419P003600002024-04-15 3:51PM EDT360.000.160.110.17-0.11-40.74%731,73523.19%
DIA240419P003610002024-04-15 12:49PM EDT361.000.100.130.21-0.13-56.52%35723.00%
DIA240419P003620002024-04-15 2:36PM EDT362.000.180.170.23-0.09-33.33%1,3034,88322.27%
DIA240419P003630002024-04-15 3:17PM EDT363.000.230.200.25-0.09-28.12%422421.49%
DIA240419P003640002024-04-15 9:49AM EDT364.000.150.230.30-0.43-74.14%122621.14%
DIA240419P003650002024-04-15 3:56PM EDT365.000.310.300.36-0.05-13.89%12074920.80%
DIA240419P003660002024-04-15 3:06PM EDT366.000.400.340.41-0.17-29.82%331020.19%
DIA240419P003670002024-04-15 3:08PM EDT367.000.500.430.51+0.13+35.14%87520.04%
DIA240419P003680002024-04-15 3:59PM EDT368.000.550.540.61+0.03+5.77%15414419.70%
DIA240419P003690002024-04-15 1:38PM EDT369.000.650.660.72+0.09+16.07%338319.29%
DIA240419P003700002024-04-15 3:59PM EDT370.000.790.790.88+0.07+9.72%4111,22219.12%
DIA240419P003710002024-04-15 3:54PM EDT371.000.940.951.05+0.07+8.05%1418818.80%
DIA240419P003720002024-04-15 3:59PM EDT372.001.111.141.21+0.04+3.74%2519518.21%
DIA240419P003730002024-04-15 3:59PM EDT373.001.361.381.44+0.28+25.93%15818117.90%
DIA240419P003740002024-04-15 3:59PM EDT374.001.571.661.72+0.22+16.30%18317417.66%
DIA240419P003750002024-04-15 3:59PM EDT375.001.891.911.98+0.25+15.24%42899717.05%
DIA240419P003760002024-04-15 3:59PM EDT376.002.302.322.38+0.33+16.75%20618617.01%
DIA240419P003770002024-04-15 4:01PM EDT377.002.742.732.81+0.64+30.33%52728116.82%
DIA240419P003780002024-04-15 3:59PM EDT378.003.103.053.25+0.59+23.51%74441816.41%
DIA240419P003790002024-04-15 3:59PM EDT379.003.553.553.75+0.81+29.56%5811,42916.00%
DIA240419P003800002024-04-15 3:57PM EDT380.004.004.204.30+0.75+23.08%3,2884,49915.54%
DIA240419P003810002024-04-15 3:53PM EDT381.004.754.754.95+1.00+26.67%1,7371,87515.35%
DIA240419P003820002024-04-15 3:51PM EDT382.005.295.455.65+0.49+10.21%65174215.10%
DIA240419P003830002024-04-15 3:15PM EDT383.006.256.156.40+1.53+32.42%6351,25614.83%
DIA240419P003840002024-04-15 3:37PM EDT384.006.757.007.25+1.31+24.08%1,14531715.04%
DIA240419P003850002024-04-15 3:56PM EDT385.007.547.808.05+1.41+23.00%3182,90614.38%
DIA240419P003860002024-04-15 3:56PM EDT386.008.386.9510.65+1.28+18.03%8532329.11%
DIA240419P003870002024-04-15 12:27PM EDT387.006.837.5011.60-1.02-12.99%6526530.47%
DIA240419P003880002024-04-15 3:45PM EDT388.009.869.2011.00+1.31+15.32%1,8421,80817.48%
DIA240419P003890002024-04-15 2:31PM EDT389.0011.529.2513.90+1.37+13.50%1448435.97%
DIA240419P003900002024-04-15 3:44PM EDT390.0012.7112.3013.50+1.86+17.14%562,06725.88%
DIA240419P003910002024-04-15 10:42AM EDT391.009.6011.2516.00-1.85-16.16%1631339.99%
DIA240419P003920002024-04-15 12:20PM EDT392.0010.5812.1017.00-1.53-12.63%2010741.58%
DIA240419P003930002024-04-15 9:33AM EDT393.009.4313.2517.50-4.57-32.64%5539.17%
DIA240419P003940002024-04-12 9:30AM EDT394.0012.5014.2519.00+0.95+8.23%1244.70%
DIA240419P003950002024-04-15 10:37AM EDT395.0014.0015.3518.75-1.95-12.23%113235.16%
DIA240419P003960002024-04-10 3:48PM EDT396.0013.0016.3520.550.00-1,852043.99%
DIA240419P003970002024-04-15 12:17PM EDT397.0019.3017.2522.00+5.18+36.69%21349.23%
DIA240419P003980002024-04-10 3:48PM EDT398.0011.3518.2522.600.00-873247.29%
DIA240419P003990002024-04-11 3:21PM EDT399.0015.3519.2523.850.00-19150.88%
DIA240419P004000002024-04-15 2:45PM EDT400.0020.3020.1025.00-0.31-1.50%3553.59%
DIA240419P004010002024-04-01 10:00AM EDT401.005.6021.1525.550.00-3051.00%
DIA240419P004020002024-04-01 10:38AM EDT402.007.1022.2527.000.00-2056.42%
DIA240419P004030002024-04-11 3:21PM EDT403.0015.4523.2528.000.00-12057.81%
DIA240419P004040002024-04-04 3:15PM EDT404.0016.8224.2529.000.00-1059.18%
DIA240419P004050002024-04-15 2:47PM EDT405.0025.4025.2530.00-0.60-2.31%351460.55%
DIA240419P004100002024-04-11 3:21PM EDT410.0026.5030.2535.000.00-38067.19%
DIA240419P004150002024-04-11 3:21PM EDT415.0027.5535.2540.000.00-23573.57%
DIA240419P004250002024-01-24 4:15PM EDT425.0046.2731.5036.300.00-100.00%
DIA240419P004300002024-02-22 10:48AM EDT430.0040.8833.5037.900.00-300.00%
DIA240419P004350002024-01-22 4:50PM EDT435.0055.0346.5551.450.00--00.00%
DIA240419P004450002024-04-03 3:56PM EDT445.0053.7565.2570.000.00-10107.79%
DIA240419P004500002024-04-11 3:21PM EDT450.0063.0170.2575.000.00-360112.96%
DIA240419P004550002024-03-28 3:48PM EDT455.0056.7775.2579.850.00-60116.06%