Mercados españoles abiertos en 2 hrs 42 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
387,69-0,28 (-0,07%)
Al cierre: 04:00PM EDT
387,48 -0,21 (-0,05%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240705C003550002024-06-04 3:11PM EDT355.0033.2933.1033.400.00-3023.95%
DIA240705C003650002024-05-30 10:54AM EDT365.0018.5923.3023.550.00-1118.87%
DIA240705C003700002024-06-07 10:14AM EDT370.0021.0018.4518.700.00-1416.44%
DIA240705C003750002024-06-07 1:50PM EDT375.0016.6413.7014.000.00-43614.30%
DIA240705C003770002024-06-07 12:17PM EDT377.0014.7611.9012.150.00-3013.39%
DIA240705C003775002024-06-07 12:17PM EDT377.5014.3211.4511.700.00-3013.18%
DIA240705C003780002024-06-03 11:50AM EDT378.0010.2011.0011.250.00-1112.97%
DIA240705C003790002024-05-31 4:01PM EDT379.0011.7010.1510.400.00-2112.68%
DIA240705C003800002024-06-12 12:30PM EDT380.0010.459.309.55+0.35+3.47%105812.34%
DIA240705C003810002024-06-06 2:56PM EDT381.0011.058.458.700.00-23411.95%
DIA240705C003820002024-06-12 10:21AM EDT382.0010.067.657.90+3.01+42.70%17311.65%
DIA240705C003830002024-06-12 12:53PM EDT383.007.756.907.100.00-62411.29%
DIA240705C003840002024-06-11 10:12AM EDT384.006.056.156.350.00-142011.00%
DIA240705C003850002024-06-12 4:02PM EDT385.005.555.455.65-0.50-8.26%695910.77%
DIA240705C003860002024-06-12 2:54PM EDT386.004.934.805.00+0.11+2.28%56910.58%
DIA240705C003870002024-06-12 12:53PM EDT387.004.004.204.35-1.00-20.00%23310.30%
DIA240705C003880002024-06-12 3:39PM EDT388.003.503.653.80-1.05-23.08%5116810.18%
DIA240705C003890002024-06-12 3:11PM EDT389.003.843.103.25+0.14+3.78%741669.95%
DIA240705C003900002024-06-12 3:28PM EDT390.002.702.672.78-0.59-17.93%1072279.82%
DIA240705C003910002024-06-12 3:41PM EDT391.002.092.252.36-0.84-28.67%2422319.71%
DIA240705C003920002024-06-12 3:40PM EDT392.001.701.881.98-0.79-31.73%49659.60%
DIA240705C003930002024-06-12 3:32PM EDT393.001.481.551.65-0.60-28.85%341139.51%
DIA240705C003940002024-06-12 3:33PM EDT394.001.201.271.36-0.53-30.64%11299.42%
DIA240705C003950002024-06-12 4:00PM EDT395.001.051.021.11-0.32-23.36%1542699.34%
DIA240705C003960002024-06-12 3:45PM EDT396.000.760.810.90-0.10-11.63%4469.28%
DIA240705C003970002024-06-12 11:29AM EDT397.001.100.640.72+0.17+18.28%2439.22%
DIA240705C003980002024-06-12 3:03PM EDT398.000.510.520.58-0.37-42.05%55819.21%
DIA240705C003990002024-06-12 11:27AM EDT399.000.690.410.47+0.11+18.97%2209.23%
DIA240705C004000002024-06-12 3:30PM EDT400.000.320.320.38-0.16-33.33%2,1953079.27%
DIA240705C004010002024-06-12 10:04AM EDT401.000.620.250.31-0.16-20.51%1259.34%
DIA240705C004020002024-06-12 3:28PM EDT402.000.250.200.25-0.06-19.35%579.39%
DIA240705C004030002024-06-11 3:52PM EDT403.000.270.160.210.00-179.52%
DIA240705C004040002024-06-10 1:41PM EDT404.000.250.130.180.00-129.71%
DIA240705C004050002024-06-12 12:20PM EDT405.000.200.100.150.00-22159.82%
DIA240705C004060002024-06-07 10:53AM EDT406.000.320.090.130.00-1210.01%
DIA240705C004070002024-06-11 10:35AM EDT407.000.120.070.110.00-1610.16%
DIA240705C004080002024-06-07 3:13PM EDT408.000.160.060.100.00-1410.40%
DIA240705C004100002024-06-12 10:08AM EDT410.000.090.040.08+0.03+50.00%11710.84%
DIA240705C004110002024-06-04 11:05AM EDT411.000.100.030.070.00-4511.04%
DIA240705C004150002024-06-12 9:30AM EDT415.000.040.010.050.00-61612.01%
DIA240705C004200002024-06-12 10:08AM EDT420.000.020.000.04-0.01-33.33%1113.43%
Opciones de ventapara5 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240705P003000002024-06-07 2:46PM EDT300.000.030.000.040.00-5538.48%
DIA240705P003050002024-05-28 9:38AM EDT305.000.050.000.040.00-3336.13%
DIA240705P003150002024-06-10 9:30AM EDT315.000.050.000.050.00-1432.52%
DIA240705P003250002024-05-30 3:50PM EDT325.000.200.010.060.00-11328.71%
DIA240705P003350002024-06-06 9:45AM EDT335.000.110.030.080.00--425.15%
DIA240705P003400002024-06-11 3:47PM EDT340.000.100.040.090.00-22723.24%
DIA240705P003450002024-06-07 2:51PM EDT345.000.130.060.110.00-2521.58%
DIA240705P003500002024-06-12 10:08AM EDT350.000.100.080.14-0.10-50.00%14919.97%
DIA240705P003550002024-06-11 9:59AM EDT355.000.280.120.170.00-13918.12%
DIA240705P003600002024-06-12 2:00PM EDT360.000.360.170.22+0.08+28.57%44816.41%
DIA240705P003650002024-06-12 9:30AM EDT365.000.240.240.30-0.16-40.00%44114.72%
DIA240705P003700002024-06-12 3:51PM EDT370.000.420.380.44-0.28-40.00%716313.12%
DIA240705P003710002024-06-12 2:09PM EDT371.000.490.420.48-0.24-32.88%13412.82%
DIA240705P003720002024-06-11 3:48PM EDT372.000.710.470.530.00-24512.54%
DIA240705P003725002024-06-12 9:30AM EDT372.500.430.490.56-0.23-34.85%1412.42%
DIA240705P003730002024-06-11 3:37PM EDT373.000.770.520.580.00-91312.23%
DIA240705P003740002024-06-12 3:11PM EDT374.000.560.580.65-0.35-38.46%12011.99%
DIA240705P003750002024-06-12 2:00PM EDT375.000.910.650.72-0.17-15.74%410011.71%
DIA240705P003760002024-06-12 9:40AM EDT376.000.570.730.80-0.48-45.71%11111.43%
DIA240705P003770002024-06-10 9:32AM EDT377.001.250.830.900.00-11211.18%
DIA240705P003775002024-06-05 3:17PM EDT377.501.370.880.950.00-4311.04%
DIA240705P003780002024-06-12 3:23PM EDT378.000.900.941.01-0.42-31.82%316210.93%
DIA240705P003790002024-06-12 3:11PM EDT379.000.991.061.14-0.43-30.28%13110.68%
DIA240705P003800002024-06-12 3:25PM EDT380.001.251.211.29-0.43-25.60%720910.46%
DIA240705P003810002024-06-12 9:40AM EDT381.001.021.381.47-1.12-52.34%112210.25%
DIA240705P003820002024-06-12 3:47PM EDT382.001.801.581.68-0.31-14.69%63510.07%
DIA240705P003830002024-06-12 2:54PM EDT383.002.021.811.91-0.28-12.17%3349.86%
DIA240705P003840002024-06-12 2:52PM EDT384.002.232.082.19-0.27-10.80%51119.71%
DIA240705P003850002024-06-12 3:56PM EDT385.002.352.392.50-0.60-20.34%2251759.54%
DIA240705P003860002024-06-12 3:47PM EDT386.002.892.742.86-0.41-12.42%521099.41%
DIA240705P003870002024-06-12 3:28PM EDT387.003.403.103.30-0.83-19.62%121139.37%
DIA240705P003880002024-06-12 3:31PM EDT388.003.903.603.75-0.17-4.18%17839.25%
DIA240705P003890002024-06-12 2:12PM EDT389.004.204.104.25-0.30-6.67%17419.15%
DIA240705P003900002024-06-12 11:44AM EDT390.004.154.654.85-2.65-38.97%7429.19%
DIA240705P003910002024-06-12 4:00PM EDT391.005.455.255.45-1.20-18.05%63409.11%
DIA240705P003930002024-06-06 10:04AM EDT393.005.726.606.850.00-649.18%
DIA240705P003940002024-06-12 10:31AM EDT394.005.747.357.60-3.81-39.90%119.20%
DIA240705P003950002024-06-06 10:06AM EDT395.006.996.2010.500.00--1015.74%
DIA240705P003970002024-06-07 2:09PM EDT397.008.967.5011.800.00-8315.38%
DIA240705P003990002024-05-30 11:29AM EDT399.0017.509.4514.000.00-1017.59%
DIA240705P004000002024-05-29 9:31AM EDT400.0014.9010.2515.000.00-1018.37%
DIA240705P004250002024-05-31 3:42PM EDT425.0040.5035.0539.800.00-2234.02%
DIA240705P004300002024-05-31 3:42PM EDT430.0045.5240.0544.700.00-2036.40%