Mercados españoles abiertos en 7 hrs 32 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
411,93+2,27 (+0,55%)
Al cierre: 04:00PM EDT
412,58 +0,65 (+0,16%)
Después del cierre: 07:27PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240719C002750002024-06-13 9:47AM EDT275.00110.95123.10128.000.00-110.00%
DIA240719C002850002024-06-20 3:38PM EDT285.00107.36124.70129.100.00-11263.57%
DIA240719C002950002024-06-21 9:41AM EDT295.0097.15114.70119.200.00-11125.78%
DIA240719C003300002024-07-16 1:33PM EDT330.0078.1079.7084.200.00-5386.72%
DIA240719C003400002024-07-16 1:25PM EDT340.0068.1369.7074.200.00-4675.78%
DIA240719C003450002024-07-10 12:24PM EDT345.0050.3064.7069.200.00-2270.31%
DIA240719C003500002024-06-28 11:52AM EDT350.0043.4059.7064.000.00-117136.62%
DIA240719C003550002024-07-02 11:42AM EDT355.0037.5054.7059.200.00-1360.16%
DIA240719C003600002024-06-13 9:34AM EDT360.0027.4040.4540.700.00-20290.00%
DIA240719C003610002024-06-20 10:15AM EDT361.0030.4048.7053.200.00--153.91%
DIA240719C003620002024-05-23 3:31PM EDT362.0031.5031.2031.450.00-150.00%
DIA240719C003630002024-04-19 11:36AM EDT363.0023.9537.5042.200.00-220.00%
DIA240719C003640002024-04-19 12:15PM EDT364.0022.8036.5041.200.00-24240.00%
DIA240719C003650002024-07-17 3:48PM EDT365.0045.8344.7047.45+13.78+43.00%102278.96%
DIA240719C003660002024-04-19 12:07PM EDT366.0021.7034.6039.200.00-330.00%
DIA240719C003670002024-07-01 1:24PM EDT367.0025.9242.7047.200.00-11108.64%
DIA240719C003680002024-06-20 9:53AM EDT368.0023.6741.7046.200.00-12106.79%
DIA240719C003690002024-06-06 9:30AM EDT369.0022.7425.1525.400.00-100.00%
DIA240719C003700002024-07-17 12:37PM EDT370.0041.6739.7044.45+2.05+5.17%16357.32%
DIA240719C003710002024-07-16 10:03AM EDT371.0036.0341.1541.400.00-11164.84%
DIA240719C003720002024-07-17 12:54PM EDT372.0039.9940.1540.40+15.03+60.22%1163.48%
DIA240719C003730002024-06-20 3:48PM EDT373.0020.2639.1539.400.00-1062.11%
DIA240719C003740002024-06-05 1:24PM EDT374.0016.9220.2020.450.00-110.00%
DIA240719C003750002024-07-17 12:55PM EDT375.0037.1037.1537.40+11.19+43.19%53459.33%
DIA240719C003760002024-05-30 11:42AM EDT376.0011.1516.9017.200.00-220.00%
DIA240719C003770002024-07-16 2:20PM EDT377.0031.8035.1535.400.00-11556.54%
DIA240719C003780002024-06-21 1:03PM EDT378.0015.9934.1534.400.00-11755.18%
DIA240719C003790002024-07-03 10:13AM EDT379.0015.7033.1533.400.00-1653.81%
DIA240719C003800002024-07-12 1:32PM EDT380.0029.9232.1532.40+7.73+34.84%123752.39%
DIA240719C003810002024-07-12 11:15AM EDT381.0020.0031.1531.400.00-16050.98%
DIA240719C003820002024-07-16 10:06AM EDT382.0025.3230.1530.400.00-15752.88%
DIA240719C003830002024-07-11 9:40AM EDT383.0014.2529.0529.350.00-15150.20%
DIA240719C003840002024-07-11 10:00AM EDT384.0014.3028.1528.400.00-58649.95%
DIA240719C003850002024-07-17 3:05PM EDT385.0026.8527.1527.40+3.05+12.82%2682048.49%
DIA240719C003860002024-07-17 1:25PM EDT386.0025.5026.1526.40+9.39+58.29%11,94647.02%
DIA240719C003870002024-07-17 12:59PM EDT387.0024.8725.1525.40+8.52+52.11%1824045.56%
DIA240719C003880002024-07-16 3:33PM EDT388.0021.6524.1524.400.00-348844.04%
DIA240719C003890002024-07-17 12:58PM EDT389.0023.1523.1523.40+4.05+21.20%330842.58%
DIA240719C003900002024-07-17 3:45PM EDT390.0021.7522.1522.40+1.81+9.08%1553,69141.09%
DIA240719C003910002024-07-17 12:48PM EDT391.0020.9521.1521.40+2.20+11.73%262,48939.60%
DIA240719C003920002024-07-17 11:47AM EDT392.0019.6320.1520.40+3.98+25.43%461,19538.09%
DIA240719C003930002024-07-17 11:40AM EDT393.0018.2519.1519.40+3.45+23.31%11,18236.57%
DIA240719C003940002024-07-17 3:46PM EDT394.0017.6518.2018.45+3.25+22.57%292,09035.96%
DIA240719C003950002024-07-17 3:05PM EDT395.0016.8617.2017.45+1.89+12.63%1542,24434.40%
DIA240719C003960002024-07-17 3:40PM EDT396.0015.9116.2016.45+3.86+32.03%3641332.86%
DIA240719C003970002024-07-17 12:46PM EDT397.0015.0515.2015.45+2.33+18.32%92,11131.28%
DIA240719C003980002024-07-17 3:46PM EDT398.0013.6614.2014.45+2.04+17.56%3656129.69%
DIA240719C003990002024-07-17 3:17PM EDT399.0013.0513.2013.45+1.99+17.99%201,80028.08%
DIA240719C004000002024-07-17 4:00PM EDT400.009.7012.2012.45-0.32-3.19%4,0106,80526.47%
DIA240719C004010002024-07-17 1:08PM EDT401.0010.4511.2011.45+1.35+14.84%4247924.85%
DIA240719C004020002024-07-17 2:09PM EDT402.009.8010.2010.45+1.72+21.29%6272923.19%
DIA240719C004030002024-07-17 3:40PM EDT403.008.909.259.50+1.65+22.76%12681222.14%
DIA240719C004040002024-07-17 4:11PM EDT404.008.258.308.50+2.10+34.15%19948820.40%
DIA240719C004050002024-07-17 3:22PM EDT405.007.457.357.55+2.34+45.79%2771,45919.19%
DIA240719C004060002024-07-17 3:35PM EDT406.006.106.406.65+1.42+30.34%2367,59718.36%
DIA240719C004070002024-07-17 3:54PM EDT407.005.305.505.75+1.77+50.14%29182917.32%
DIA240719C004080002024-07-17 4:11PM EDT408.004.704.654.85+1.81+62.63%7303,84616.10%
DIA240719C004090002024-07-17 4:13PM EDT409.003.903.904.05+1.59+68.83%61667615.44%
DIA240719C004100002024-07-17 3:59PM EDT410.003.253.153.35+1.44+79.56%3,3853,96515.16%
DIA240719C004110002024-07-17 4:10PM EDT411.002.482.552.63+1.12+82.35%2,7611,60414.33%
DIA240719C004120002024-07-17 3:59PM EDT412.001.992.002.09+0.93+87.74%2,67014914.26%
DIA240719C004130002024-07-17 4:14PM EDT413.001.501.531.59+0.78+108.33%2,04117513.95%
DIA240719C004140002024-07-17 4:06PM EDT414.001.121.151.21+0.63+128.57%1,13132813.94%
DIA240719C004150002024-07-17 4:12PM EDT415.000.850.830.89+0.47+123.68%1,57163313.87%
DIA240719C004200002024-07-17 4:14PM EDT420.000.160.130.16+0.10+166.67%1,75474114.31%
DIA240719C004250002024-07-17 3:28PM EDT425.000.030.030.04+0.01+50.00%21217216.41%
DIA240719C004300002024-07-17 1:04PM EDT430.000.020.000.02+0.01+100.00%831819.73%
DIA240719C004350002024-07-17 1:17PM EDT435.000.010.000.010.00-11222.66%
DIA240719C004400002024-06-20 10:10AM EDT440.000.010.000.010.00-2510326.56%
DIA240719C004500002024-05-17 11:11AM EDT450.000.060.000.020.00-5537.11%
DIA240719C004950002024-06-14 3:09PM EDT495.000.010.000.010.00-1362.50%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240719P002400002024-06-04 12:54PM EDT240.000.030.000.010.00-300175.00%
DIA240719P002450002024-06-27 10:07AM EDT245.000.010.000.010.00-122168.75%
DIA240719P002500002024-06-05 2:28PM EDT250.000.030.000.020.00--3171.88%
DIA240719P002550002024-05-28 9:30AM EDT255.000.050.000.020.00-44165.63%
DIA240719P002600002024-06-24 2:07PM EDT260.000.010.000.010.00--1150.00%
DIA240719P002650002024-05-21 9:30AM EDT265.000.480.000.000.00--550.00%
DIA240719P002700002024-06-07 1:21PM EDT270.000.030.000.020.00-50166146.88%
DIA240719P002750002024-06-14 3:54PM EDT275.000.020.000.020.00-4128142.19%
DIA240719P002800002024-05-21 1:13PM EDT280.000.030.000.030.00-48140.63%
DIA240719P002850002024-05-24 9:30AM EDT285.000.050.000.030.00-55134.38%
DIA240719P002900002024-06-24 3:17PM EDT290.000.010.000.010.00-3747118.75%
DIA240719P002950002024-06-25 11:51AM EDT295.000.020.000.010.00-56112.50%
DIA240719P003000002024-06-25 11:49AM EDT300.000.020.000.010.00-57106.25%
DIA240719P003050002024-07-10 1:27PM EDT305.000.010.000.010.00-57103.13%
DIA240719P003100002024-07-10 10:52AM EDT310.000.010.000.010.00-51196.88%
DIA240719P003150002024-07-08 9:44AM EDT315.000.010.000.010.00-118290.63%
DIA240719P003200002024-07-10 10:33AM EDT320.000.010.000.010.00-343387.50%
DIA240719P003250002024-07-10 10:48AM EDT325.000.010.000.010.00-1167781.25%
DIA240719P003300002024-07-10 3:44PM EDT330.000.010.000.010.00-2769676.56%
DIA240719P003350002024-07-17 1:13PM EDT335.000.010.000.010.00-52771.88%
DIA240719P003400002024-07-11 10:03AM EDT340.000.010.000.010.00-533167.19%
DIA240719P003450002024-07-11 3:35PM EDT345.000.020.000.010.00-221262.50%
DIA240719P003500002024-07-12 10:56AM EDT350.000.010.000.020.00-11,44960.94%
DIA240719P003550002024-07-16 2:46PM EDT355.000.010.000.020.00-154,84756.25%
DIA240719P003600002024-07-16 3:46PM EDT360.000.020.000.020.00-31,81451.56%
DIA240719P003610002024-07-12 10:50AM EDT361.000.010.000.020.00-22550.00%
DIA240719P003620002024-07-15 3:15PM EDT362.000.010.000.020.00-15,83553.13%
DIA240719P003630002024-07-12 11:48AM EDT363.000.020.000.020.00-340551.95%
DIA240719P003640002024-07-12 10:48AM EDT364.000.020.000.020.00-11,12750.78%
DIA240719P003650002024-07-17 3:49PM EDT365.000.010.000.020.00-11,61850.00%
DIA240719P003660002024-07-12 1:34PM EDT366.000.020.000.020.00-21,58048.83%
DIA240719P003670002024-07-17 3:30PM EDT367.000.010.000.020.00-27447.66%
DIA240719P003680002024-07-15 10:08AM EDT368.000.010.000.020.00-135146.88%
DIA240719P003690002024-07-16 10:00AM EDT369.000.010.000.020.00-18745.70%
DIA240719P003700002024-07-17 1:39PM EDT370.000.010.000.020.00-142,06144.53%
DIA240719P003710002024-07-17 12:51PM EDT371.000.020.000.020.00-1017843.75%
DIA240719P003720002024-07-16 2:09PM EDT372.000.010.000.020.00-542642.58%
DIA240719P003730002024-07-16 10:57AM EDT373.000.010.000.020.00-368641.80%
DIA240719P003740002024-07-16 3:11PM EDT374.000.020.000.020.00-320940.63%
DIA240719P003750002024-07-17 4:00PM EDT375.000.340.010.02+0.13+61.90%22362239.84%
DIA240719P003760002024-07-17 4:00PM EDT376.001.070.000.02+1.03+2,575.00%151,05038.67%
DIA240719P003770002024-07-16 1:18PM EDT377.000.010.010.02-0.01-50.00%11,09837.50%
DIA240719P003780002024-07-17 1:51PM EDT378.000.020.000.03-0.20-90.91%542438.28%
DIA240719P003790002024-07-17 3:21PM EDT379.000.020.010.030.00-491,39037.31%
DIA240719P003800002024-07-17 3:30PM EDT380.000.020.000.030.00-481,78536.33%
DIA240719P003810002024-07-17 3:20PM EDT381.000.020.000.03-0.02-50.00%766835.16%
DIA240719P003820002024-07-17 4:00PM EDT382.002.140.020.03+2.13+100.95%1646234.18%
DIA240719P003830002024-07-17 3:30PM EDT383.000.020.020.030.00-44,19733.20%
DIA240719P003840002024-07-17 9:30AM EDT384.000.030.010.030.00-244532.03%
DIA240719P003850002024-07-17 1:09PM EDT385.000.020.020.04-0.03-60.00%1324,93232.23%
DIA240719P003860002024-07-17 1:48PM EDT386.000.020.010.04-0.02-50.00%51,05131.06%
DIA240719P003870002024-07-17 1:16PM EDT387.000.040.010.04+0.01+33.33%1842929.88%
DIA240719P003880002024-07-17 12:51PM EDT388.000.030.020.040.00-779928.91%
DIA240719P003890002024-07-17 3:22PM EDT389.000.030.020.03-0.01-25.00%637526.76%
DIA240719P003900002024-07-17 3:58PM EDT390.000.040.030.040.00-912,54326.76%
DIA240719P003910002024-07-16 3:46PM EDT391.000.030.020.03-0.01-25.00%189524.61%
DIA240719P003920002024-07-17 4:11PM EDT392.000.040.030.05-0.01-20.00%1353225.29%
DIA240719P003930002024-07-17 4:13PM EDT393.000.030.030.05-0.02-40.00%651,41324.22%
DIA240719P003940002024-07-17 4:09PM EDT394.000.040.030.06-0.03-42.86%6446023.63%
DIA240719P003950002024-07-17 4:07PM EDT395.000.040.040.06-0.02-33.33%2313,50822.46%
DIA240719P003960002024-07-17 3:28PM EDT396.000.050.040.07-0.02-28.57%8356221.88%
DIA240719P003970002024-07-17 1:33PM EDT397.000.050.050.06-0.03-37.50%901,54720.22%
DIA240719P003980002024-07-17 1:30PM EDT398.000.060.050.08-0.02-25.00%2853019.92%
DIA240719P003990002024-07-17 2:13PM EDT399.000.070.050.07-0.04-36.36%3591,48618.26%
DIA240719P004000002024-07-17 3:44PM EDT400.000.080.060.08-0.06-42.86%1,7542,58117.48%
DIA240719P004010002024-07-17 3:32PM EDT401.000.080.070.10-0.08-50.00%48172416.90%
DIA240719P004020002024-07-17 3:38PM EDT402.000.110.080.11-0.10-47.62%24478315.92%
DIA240719P004030002024-07-17 3:59PM EDT403.000.120.100.14-0.18-60.00%72382515.33%
DIA240719P004040002024-07-17 3:51PM EDT404.000.160.140.17-0.23-58.97%1,1351,03114.60%
DIA240719P004050002024-07-17 3:58PM EDT405.000.220.200.22-0.36-62.07%2,0111,52014.01%
DIA240719P004060002024-07-17 4:09PM EDT406.000.310.260.30-0.41-56.94%78291613.65%
DIA240719P004070002024-07-17 4:14PM EDT407.000.380.380.41-0.62-62.00%2,4491,51913.28%
DIA240719P004080002024-07-17 4:12PM EDT408.000.551.051.08-0.76-58.02%763-17.42%
DIA240719P004090002024-07-17 4:13PM EDT409.000.761.421.46-0.98-56.32%713-18.01%
DIA240719P004100002024-07-17 4:14PM EDT410.001.050.981.04-1.13-51.83%5,43467112.43%
DIA240719P004110002024-07-17 3:56PM EDT411.001.362.352.40-1.45-51.60%459-19.09%
DIA240719P004120002024-07-17 4:10PM EDT412.001.892.902.96-1.61-46.00%103-19.63%
DIA240719P004130002024-07-17 3:58PM EDT413.002.293.503.65-1.66-42.03%--20.68%
DIA240719P004150002024-07-17 3:59PM EDT415.003.623.503.70-1.88-34.18%2342011.73%
DIA240719P004200002024-07-17 12:55PM EDT420.008.005.8010.10-3.17-28.38%23233.75%
DIA240719P004300002024-07-17 2:34PM EDT430.0017.9015.5019.45-17.95-50.07%7045.97%
DIA240719P004500002024-04-26 3:28PM EDT450.0067.2957.0061.850.00-20240.21%