Mercados españoles cerrados en 8 hrs 7 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
377,98+0,67 (+0,18%)
Al cierre: 04:00PM EDT
379,06 +1,08 (+0,29%)
Después del cierre: 07:59PM 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 EDT275.00113.33111.75116.450.00-21387.01%
DIA240419C002850002024-03-15 9:45AM EDT285.00104.5792.7597.200.00--1212.45%
DIA240419C002900002024-04-16 1:32PM EDT290.0087.700.000.000.00-500.00%
DIA240419C003000002024-04-12 3:41PM EDT300.0079.360.000.000.00-100.00%
DIA240419C003100002024-03-14 4:06PM EDT310.0080.5067.8072.400.00-2412163.33%
DIA240419C003200002024-02-01 11:56AM EDT320.0064.4370.2075.000.00--1290.84%
DIA240419C003250002024-04-11 2:59PM EDT325.0060.800.000.000.00-100.00%
DIA240419C003300002024-04-16 2:53PM EDT330.0049.220.000.000.00-500.00%
DIA240419C003350002024-04-16 3:40PM EDT335.0043.780.000.000.00-600.00%
DIA240419C003400002024-04-16 1:30PM EDT340.0038.000.000.000.00-400.00%
DIA240419C003450002024-04-16 3:13PM EDT345.0034.150.000.000.00-1900.00%
DIA240419C003500002024-04-15 1:26PM EDT350.0029.830.000.000.00-800.00%
DIA240419C003550002024-04-16 12:00PM EDT355.0026.000.000.000.00-600.00%
DIA240419C003600002024-04-15 9:30AM EDT360.0023.610.000.000.00-100.00%
DIA240419C003650002024-04-16 2:29PM EDT365.0012.800.000.000.00-400.00%
DIA240419C003670002024-04-02 10:49AM EDT367.0025.460.000.000.00--00.00%
DIA240419C003700002024-04-16 3:40PM EDT370.009.100.000.000.00-1100.00%
DIA240419C003710002024-04-15 9:33AM EDT371.0012.500.000.000.00-2000.00%
DIA240419C003720002024-04-15 9:30AM EDT372.0012.000.000.000.00-100.00%
DIA240419C003730002024-04-11 1:56PM EDT373.0013.000.000.000.00--00.00%
DIA240419C003740002024-04-16 4:11PM EDT374.005.150.000.000.00-800.00%
DIA240419C003750002024-04-16 1:45PM EDT375.004.990.000.000.00-1600.00%
DIA240419C003760002024-04-16 3:49PM EDT376.004.300.000.000.00-12500.00%
DIA240419C003770002024-04-16 3:27PM EDT377.003.900.000.000.00-25700.00%
DIA240419C003780002024-04-16 4:00PM EDT378.002.350.000.000.00-97400.03%
DIA240419C003790002024-04-16 4:04PM EDT379.001.950.000.000.00-1,02500.78%
DIA240419C003800002024-04-16 4:04PM EDT380.001.490.000.000.00-74501.56%
DIA240419C003810002024-04-16 4:09PM EDT381.001.130.000.000.00-32903.13%
DIA240419C003820002024-04-16 4:02PM EDT382.000.800.000.000.00-92603.13%
DIA240419C003830002024-04-16 4:06PM EDT383.000.560.000.000.00-45103.13%
DIA240419C003840002024-04-16 3:58PM EDT384.000.410.000.000.00-91303.13%
DIA240419C003850002024-04-16 4:00PM EDT385.000.250.000.000.00-1,03306.25%
DIA240419C003860002024-04-16 3:55PM EDT386.000.230.000.000.00-17006.25%
DIA240419C003870002024-04-16 3:56PM EDT387.000.140.000.000.00-19806.25%
DIA240419C003880002024-04-16 3:59PM EDT388.000.090.000.000.00-8506.25%
DIA240419C003890002024-04-16 3:56PM EDT389.000.060.000.000.00-1,09406.25%
DIA240419C003900002024-04-16 3:34PM EDT390.000.060.000.000.00-35606.25%
DIA240419C003910002024-04-16 1:38PM EDT391.000.040.000.000.00-1006.25%
DIA240419C003920002024-04-16 1:30PM EDT392.000.030.000.000.00-31012.50%
DIA240419C003930002024-04-16 3:51PM EDT393.000.020.000.000.00-176012.50%
DIA240419C003940002024-04-16 2:28PM EDT394.000.020.000.000.00-29012.50%
DIA240419C003950002024-04-16 3:55PM EDT395.000.020.000.000.00-56012.50%
DIA240419C003960002024-04-16 11:52AM EDT396.000.020.000.000.00-5012.50%
DIA240419C003970002024-04-15 3:41PM EDT397.000.020.000.000.00-83012.50%
DIA240419C003980002024-04-16 10:34AM EDT398.000.020.000.000.00-3012.50%
DIA240419C003990002024-04-15 1:28PM EDT399.000.030.000.000.00-2012.50%
DIA240419C004000002024-04-16 2:12PM EDT400.000.010.000.000.00-35012.50%
DIA240419C004010002024-04-15 9:50AM EDT401.000.010.000.000.00-7012.50%
DIA240419C004020002024-04-15 1:28PM EDT402.000.010.000.000.00-3012.50%
DIA240419C004030002024-04-12 3:04PM EDT403.000.030.000.000.00-11012.50%
DIA240419C004040002024-04-15 9:30AM EDT404.000.050.000.000.00-1012.50%
DIA240419C004050002024-04-16 2:12PM EDT405.000.010.000.000.00-10012.50%
DIA240419C004060002024-04-12 9:43AM EDT406.000.040.000.000.00-1012.50%
DIA240419C004070002024-04-11 3:22PM EDT407.000.020.000.000.00-2012.50%
DIA240419C004080002024-04-11 3:22PM EDT408.000.020.000.000.00-2025.00%
DIA240419C004090002024-04-15 1:27PM EDT409.000.010.000.000.00-6025.00%
DIA240419C004100002024-04-15 11:19AM EDT410.000.020.000.000.00-1025.00%
DIA240419C004150002024-04-10 1:09PM EDT415.000.020.000.000.00-1025.00%
DIA240419C004200002024-04-16 10:02AM EDT420.000.020.000.000.00-1025.00%
DIA240419C004250002024-02-12 1:19PM EDT425.000.320.004.800.00--4110.62%
DIA240419C004300002024-04-16 3:38PM EDT430.000.020.000.000.00-3025.00%
DIA240419C004450002024-04-12 10:54AM EDT445.000.010.000.000.00-1050.00%
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 EDT190.000.010.000.000.00-15050.00%
DIA240419P002300002024-04-16 2:37PM EDT230.000.010.000.000.00-1050.00%
DIA240419P002350002024-03-28 12:53PM EDT235.000.010.000.000.00-6050.00%
DIA240419P002400002024-03-28 12:53PM EDT240.000.010.000.000.00-6050.00%
DIA240419P002500002024-04-16 2:31PM EDT250.000.010.000.000.00-5050.00%
DIA240419P002650002024-04-10 12:05PM EDT265.000.010.000.000.00-100050.00%
DIA240419P002700002024-03-22 10:15AM EDT270.000.020.000.000.00-50050.00%
DIA240419P002750002024-04-09 12:57PM EDT275.000.010.000.000.00-4050.00%
DIA240419P002800002024-04-15 9:31AM EDT280.000.010.000.000.00-3050.00%
DIA240419P002850002024-04-12 3:02PM EDT285.000.010.000.000.00-160050.00%
DIA240419P002900002024-04-05 10:30AM EDT290.000.020.000.000.00-1050.00%
DIA240419P002950002024-04-11 9:48AM EDT295.000.010.000.000.00-46050.00%
DIA240419P003000002024-04-12 11:09AM EDT300.000.020.000.000.00-15050.00%
DIA240419P003050002024-04-01 10:24AM EDT305.000.020.000.000.00-1050.00%
DIA240419P003100002024-04-12 3:13PM EDT310.000.030.000.000.00-20050.00%
DIA240419P003150002024-04-04 10:59AM EDT315.000.010.000.000.00-90050.00%
DIA240419P003200002024-04-12 3:18PM EDT320.000.040.000.000.00-3050.00%
DIA240419P003250002024-04-16 10:28AM EDT325.000.020.000.000.00-1025.00%
DIA240419P003300002024-04-15 9:38AM EDT330.000.010.000.000.00-8025.00%
DIA240419P003350002024-04-12 10:06AM EDT335.000.020.000.000.00-2025.00%
DIA240419P003400002024-04-16 3:17PM EDT340.000.010.000.000.00-35025.00%
DIA240419P003430002024-04-16 9:33AM EDT343.000.020.000.000.00-2025.00%
DIA240419P003440002024-04-16 9:33AM EDT344.000.020.000.000.00-2025.00%
DIA240419P003450002024-04-16 4:14PM EDT345.000.040.000.000.00-13025.00%
DIA240419P003500002024-04-16 2:09PM EDT350.000.020.000.000.00-23025.00%
DIA240419P003520002024-04-12 11:58AM EDT352.000.180.000.000.00-1012.50%
DIA240419P003530002024-04-12 2:17PM EDT353.000.210.000.000.00-1012.50%
DIA240419P003550002024-04-16 2:10PM EDT355.000.040.000.000.00-3012.50%
DIA240419P003560002024-04-16 10:20AM EDT356.000.060.000.000.00-1012.50%
DIA240419P003570002024-04-16 12:34PM EDT357.000.060.000.000.00-2012.50%
DIA240419P003580002024-04-12 4:14PM EDT358.000.150.000.000.00-34012.50%
DIA240419P003590002024-04-15 4:05PM EDT359.000.140.000.000.00-3012.50%
DIA240419P003600002024-04-16 1:30PM EDT360.000.080.000.000.00-19012.50%
DIA240419P003610002024-04-16 11:42AM EDT361.000.090.000.000.00-60012.50%
DIA240419P003620002024-04-16 1:31PM EDT362.000.120.000.000.00-832012.50%
DIA240419P003630002024-04-16 2:11PM EDT363.000.080.000.000.00-1012.50%
DIA240419P003640002024-04-16 3:58PM EDT364.000.120.000.000.00-1012.50%
DIA240419P003650002024-04-16 3:58PM EDT365.000.110.000.000.00-4106.25%
DIA240419P003660002024-04-16 4:00PM EDT366.000.140.000.000.00-9706.25%
DIA240419P003670002024-04-16 3:14PM EDT367.000.170.000.000.00-5706.25%
DIA240419P003680002024-04-16 4:11PM EDT368.000.240.000.000.00-9806.25%
DIA240419P003690002024-04-16 3:10PM EDT369.000.260.000.000.00-8906.25%
DIA240419P003700002024-04-16 3:53PM EDT370.000.310.000.000.00-29506.25%
DIA240419P003710002024-04-16 4:13PM EDT371.000.480.000.000.00-14406.25%
DIA240419P003720002024-04-16 3:57PM EDT372.000.590.000.000.00-45303.13%
DIA240419P003730002024-04-16 3:41PM EDT373.000.720.000.000.00-7903.13%
DIA240419P003740002024-04-16 4:13PM EDT374.000.950.000.000.00-15503.13%
DIA240419P003750002024-04-16 4:07PM EDT375.001.230.000.000.00-55903.13%
DIA240419P003760002024-04-16 4:00PM EDT376.001.550.000.000.00-83001.56%
DIA240419P003770002024-04-16 4:13PM EDT377.001.820.000.000.00-93600.78%
DIA240419P003780002024-04-16 4:06PM EDT378.002.260.000.000.00-1,24900.00%
DIA240419P003790002024-04-16 3:59PM EDT379.002.810.000.000.00-1,81600.00%
DIA240419P003800002024-04-16 4:00PM EDT380.003.450.000.000.00-2,61000.00%
DIA240419P003810002024-04-16 4:14PM EDT381.003.850.000.000.00-71600.00%
DIA240419P003820002024-04-16 4:11PM EDT382.004.700.000.000.00-2,39300.00%
DIA240419P003830002024-04-16 3:35PM EDT383.005.350.000.000.00-16300.00%
DIA240419P003840002024-04-16 3:58PM EDT384.006.250.000.000.00-3700.00%
DIA240419P003850002024-04-16 3:58PM EDT385.006.960.000.000.00-1,63000.00%
DIA240419P003860002024-04-16 3:56PM EDT386.007.800.000.000.00-8500.00%
DIA240419P003870002024-04-16 11:54AM EDT387.007.660.000.000.00-1600.00%
DIA240419P003880002024-04-16 1:30PM EDT388.0010.060.000.000.00-2400.00%
DIA240419P003890002024-04-16 12:03PM EDT389.0010.700.000.000.00-400.00%
DIA240419P003900002024-04-16 3:47PM EDT390.0011.410.000.000.00-3700.00%
DIA240419P003910002024-04-16 2:08PM EDT391.0011.780.000.000.00-1000.00%
DIA240419P003920002024-04-16 9:34AM EDT392.0012.500.000.000.00-100.00%
DIA240419P003930002024-04-15 9:33AM EDT393.009.430.000.000.00-500.00%
DIA240419P003940002024-04-15 10:11AM EDT394.0012.500.000.000.00-100.00%
DIA240419P003950002024-04-16 3:46PM EDT395.0014.360.000.000.00-21200.00%
DIA240419P003960002024-04-10 3:48PM EDT396.0013.000.000.000.00-1,85200.00%
DIA240419P003970002024-04-16 3:46PM EDT397.0020.200.000.000.00-1000.00%
DIA240419P003980002024-04-10 3:48PM EDT398.0011.350.000.000.00-87300.00%
DIA240419P003990002024-04-11 3:21PM EDT399.0015.350.000.000.00-1900.00%
DIA240419P004000002024-04-15 2:45PM EDT400.0020.300.000.000.00-300.00%
DIA240419P004010002024-04-01 10:00AM EDT401.005.600.000.000.00-300.00%
DIA240419P004020002024-04-01 10:38AM EDT402.007.100.000.000.00-200.00%
DIA240419P004030002024-04-11 3:21PM EDT403.0015.450.000.000.00-1200.00%
DIA240419P004040002024-04-04 3:15PM EDT404.0016.820.000.000.00-100.00%
DIA240419P004050002024-04-16 3:46PM EDT405.0024.200.000.000.00-4000.00%
DIA240419P004100002024-04-11 3:21PM EDT410.0026.500.000.000.00-3800.00%
DIA240419P004150002024-04-11 3:21PM EDT415.0027.550.000.000.00-2300.00%
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 EDT445.0053.750.000.000.00-100.00%
DIA240419P004500002024-04-11 3:21PM EDT450.0063.010.000.000.00-3600.00%
DIA240419P004550002024-03-28 3:48PM EDT455.0056.770.000.000.00-600.00%