Mercados españoles cerrados en 3 hrs 22 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
391,34+0,14 (+0,04%)
Al cierre: 04:00PM EDT
392,36 +1,02 (+0,26%)
Antes de la apertura: 08:06AM 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 EDT275.00110.950.000.000.00-110.00%
DIA240719C002850002024-06-20 3:38PM EDT285.00107.360.000.000.00-110.00%
DIA240719C002950002024-06-21 9:41AM EDT295.0097.150.000.000.00-110.00%
DIA240719C003300002024-06-18 2:03PM EDT330.0059.330.000.000.00-550.00%
DIA240719C003400002024-06-18 2:00PM EDT340.0049.680.000.000.00-460.00%
DIA240719C003450002024-06-18 12:27PM EDT345.0044.710.000.000.00-170.00%
DIA240719C003500002024-06-20 2:55PM EDT350.0043.750.000.000.00-11170.00%
DIA240719C003550002024-06-14 3:11PM EDT355.0030.650.000.000.00-150.00%
DIA240719C003600002024-06-13 9:34AM EDT360.0027.400.000.000.00-20290.00%
DIA240719C003610002024-06-20 10:15AM EDT361.0030.400.000.000.00--10.00%
DIA240719C003620002024-05-23 3:31PM EDT362.0031.5031.2031.450.00-1527.78%
DIA240719C003630002024-04-19 11:36AM EDT363.0023.9537.5042.200.00-2257.23%
DIA240719C003640002024-04-19 12:15PM EDT364.0022.8036.5041.200.00-242456.27%
DIA240719C003650002024-06-20 9:45AM EDT365.0025.950.000.000.00-1230.00%
DIA240719C003660002024-04-19 12:07PM EDT366.0021.7034.6039.200.00-3354.48%
DIA240719C003670002024-05-14 2:48PM EDT367.0031.8519.6523.650.00--10.00%
DIA240719C003680002024-06-20 9:53AM EDT368.0023.670.000.000.00-220.00%
DIA240719C003690002024-06-06 9:30AM EDT369.0022.740.000.000.00-100.00%
DIA240719C003700002024-06-21 11:56AM EDT370.0022.950.000.000.00-1660.00%
DIA240719C003710002024-06-21 10:00AM EDT371.0022.850.000.000.00-330.00%
DIA240719C003720002024-06-07 12:53PM EDT372.0020.200.000.000.00-110.00%
DIA240719C003730002024-06-20 3:48PM EDT373.0020.260.000.000.00-100.00%
DIA240719C003740002024-06-05 1:24PM EDT374.0016.920.000.000.00-110.00%
DIA240719C003750002024-06-21 10:24AM EDT375.0019.670.000.000.00-5400.00%
DIA240719C003760002024-05-30 11:42AM EDT376.0011.150.000.000.00-220.00%
DIA240719C003770002024-06-04 2:22PM EDT377.0015.000.000.000.00-1160.00%
DIA240719C003780002024-06-21 1:03PM EDT378.0015.990.000.000.00-1170.00%
DIA240719C003790002024-05-31 9:40AM EDT379.009.900.000.000.00-160.00%
DIA240719C003800002024-06-21 9:45AM EDT380.0013.550.000.000.00-22840.00%
DIA240719C003810002024-06-21 12:10PM EDT381.0013.020.000.000.00-4580.00%
DIA240719C003820002024-06-21 12:17PM EDT382.0012.250.000.000.00-3620.00%
DIA240719C003830002024-06-21 12:17PM EDT383.0011.450.000.000.00-7460.00%
DIA240719C003840002024-06-21 11:55AM EDT384.0010.440.000.000.00-29920.00%
DIA240719C003850002024-06-21 3:31PM EDT385.009.900.000.000.00-791,3210.00%
DIA240719C003860002024-06-21 2:44PM EDT386.009.140.000.000.00-271,9720.00%
DIA240719C003870002024-06-21 2:43PM EDT387.008.400.000.000.00-93310.00%
DIA240719C003880002024-06-21 2:10PM EDT388.007.710.000.000.00-236110.00%
DIA240719C003890002024-06-21 3:01PM EDT389.007.000.000.000.00-172860.00%
DIA240719C003900002024-06-21 3:59PM EDT390.006.470.000.000.00-1,1614,7540.00%
DIA240719C003910002024-06-21 3:59PM EDT391.005.830.000.000.00-8562,5590.00%
DIA240719C003920002024-06-21 4:06PM EDT392.005.090.000.000.00-2001,2870.20%
DIA240719C003930002024-06-21 4:10PM EDT393.004.600.000.000.00-3166230.39%
DIA240719C003940002024-06-21 3:45PM EDT394.004.020.000.000.00-285270.78%
DIA240719C003950002024-06-21 3:53PM EDT395.003.750.000.000.00-6392,7190.78%
DIA240719C003960002024-06-21 3:03PM EDT396.003.160.000.000.00-383040.78%
DIA240719C003970002024-06-21 12:56PM EDT397.002.850.000.000.00-1011,7621.56%
DIA240719C003980002024-06-21 2:01PM EDT398.002.410.000.000.00-423821.56%
DIA240719C003990002024-06-21 2:58PM EDT399.002.080.000.000.00-841,1471.56%
DIA240719C004000002024-06-21 4:07PM EDT400.001.780.000.000.00-1,16511,0801.56%
DIA240719C004050002024-06-21 3:48PM EDT405.000.810.000.000.00-781,5873.13%
DIA240719C004100002024-06-21 3:58PM EDT410.000.340.000.000.00-926723.13%
DIA240719C004150002024-06-21 1:33PM EDT415.000.160.000.000.00-321196.25%
DIA240719C004200002024-06-21 2:27PM EDT420.000.090.000.000.00-512096.25%
DIA240719C004250002024-06-21 9:45AM EDT425.000.060.000.000.00-11646.25%
DIA240719C004300002024-06-21 9:56AM EDT430.000.040.000.000.00-2196.25%
DIA240719C004350002024-05-15 11:20AM EDT435.000.390.010.030.00--115.63%
DIA240719C004400002024-06-20 10:10AM EDT440.000.010.000.000.00-10010312.50%
DIA240719C004500002024-05-17 11:11AM EDT450.000.060.000.020.00-5519.14%
DIA240719C004950002024-06-14 3:09PM EDT495.000.010.000.000.00-1312.50%
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 EDT240.000.030.000.000.00-303825.00%
DIA240719P002450002024-06-20 1:42PM EDT245.000.010.000.000.00-11825.00%
DIA240719P002500002024-06-05 2:28PM EDT250.000.030.000.000.00--325.00%
DIA240719P002550002024-05-28 9:30AM EDT255.000.050.000.000.00-4425.00%
DIA240719P002650002024-05-21 9:30AM EDT265.000.480.000.000.00--525.00%
DIA240719P002700002024-06-07 1:21PM EDT270.000.030.000.000.00-5016625.00%
DIA240719P002750002024-06-14 3:54PM EDT275.000.020.000.000.00-412825.00%
DIA240719P002800002024-05-21 1:13PM EDT280.000.030.000.030.00-4844.92%
DIA240719P002850002024-05-24 9:30AM EDT285.000.050.000.030.00-5542.58%
DIA240719P002900002024-05-29 1:29PM EDT290.000.070.000.000.00--1025.00%
DIA240719P002950002024-05-09 2:48PM EDT295.000.750.040.080.00-1142.58%
DIA240719P003000002024-06-18 2:51PM EDT300.000.050.000.000.00-2525.00%
DIA240719P003050002024-06-06 10:41AM EDT305.000.090.000.000.00-1725.00%
DIA240719P003100002024-06-06 2:19PM EDT310.000.120.000.000.00-13912.50%
DIA240719P003150002024-05-30 10:42AM EDT315.000.220.000.000.00-1112.50%
DIA240719P003200002024-06-14 1:48PM EDT320.000.120.000.000.00-41442312.50%
DIA240719P003250002024-06-14 1:48PM EDT325.000.140.000.000.00-68267712.50%
DIA240719P003300002024-06-21 3:51PM EDT330.000.080.000.000.00-371312.50%
DIA240719P003350002024-06-21 1:13PM EDT335.000.120.000.000.00-143512.50%
DIA240719P003400002024-06-21 3:56PM EDT340.000.120.000.000.00-533512.50%
DIA240719P003450002024-06-17 2:24PM EDT345.000.230.000.000.00-121112.50%
DIA240719P003500002024-06-21 2:56PM EDT350.000.190.000.000.00-21,4636.25%
DIA240719P003550002024-06-21 1:48PM EDT355.000.240.000.000.00-14,8496.25%
DIA240719P003600002024-06-21 9:45AM EDT360.000.460.000.000.00-11,6336.25%
DIA240719P003610002024-06-12 11:14AM EDT361.000.440.000.000.00-2146.25%
DIA240719P003620002024-06-21 9:44AM EDT362.000.400.000.000.00-15,8576.25%
DIA240719P003630002024-06-21 1:33PM EDT363.000.350.000.000.00-114006.25%
DIA240719P003640002024-06-21 1:42PM EDT364.000.390.000.000.00-51,1446.25%
DIA240719P003650002024-06-21 3:59PM EDT365.000.360.000.000.00-1051,6456.25%
DIA240719P003660002024-06-21 2:17PM EDT366.000.410.000.000.00-31,5856.25%
DIA240719P003670002024-06-21 1:42PM EDT367.000.470.000.000.00-2776.25%
DIA240719P003680002024-06-21 2:39PM EDT368.000.450.000.000.00-13416.25%
DIA240719P003690002024-06-21 2:47PM EDT369.000.480.000.000.00-2636.25%
DIA240719P003700002024-06-21 3:58PM EDT370.000.520.000.000.00-3122,1486.25%
DIA240719P003710002024-06-21 1:20PM EDT371.000.600.000.000.00-231893.13%
DIA240719P003720002024-06-20 3:39PM EDT372.000.740.000.000.00-44583.13%
DIA240719P003730002024-06-21 3:39PM EDT373.000.640.000.000.00-121,0533.13%
DIA240719P003740002024-06-20 2:27PM EDT374.000.760.000.000.00-42383.13%
DIA240719P003750002024-06-21 3:59PM EDT375.000.750.000.000.00-698873.13%
DIA240719P003760002024-06-21 3:56PM EDT376.000.800.000.000.00-41,0573.13%
DIA240719P003770002024-06-21 2:56PM EDT377.000.910.000.000.00-81,1243.13%
DIA240719P003780002024-06-21 3:32PM EDT378.001.000.000.000.00-705003.13%
DIA240719P003790002024-06-21 3:48PM EDT379.001.130.000.000.00-151,5713.13%
DIA240719P003800002024-06-21 4:03PM EDT380.001.200.000.000.00-3672,0663.13%
DIA240719P003810002024-06-21 3:45PM EDT381.001.350.000.000.00-1063213.13%
DIA240719P003820002024-06-21 4:00PM EDT382.001.450.000.000.00-4765991.56%
DIA240719P003830002024-06-21 3:59PM EDT383.001.630.000.000.00-9872,4071.56%
DIA240719P003840002024-06-21 4:02PM EDT384.001.810.000.000.00-2026191.56%
DIA240719P003850002024-06-21 4:02PM EDT385.002.030.000.000.00-1016841.56%
DIA240719P003860002024-06-21 10:09AM EDT386.002.390.000.000.00-12921.56%
DIA240719P003870002024-06-21 3:32PM EDT387.002.520.000.000.00-3194230.78%
DIA240719P003880002024-06-21 3:08PM EDT388.002.760.000.000.00-311,2710.78%
DIA240719P003890002024-06-21 2:49PM EDT389.003.150.000.000.00-271620.78%
DIA240719P003900002024-06-21 3:58PM EDT390.003.400.000.000.00-1311,3030.39%
DIA240719P003910002024-06-21 3:53PM EDT391.003.800.000.000.00-1553940.10%
DIA240719P003920002024-06-21 2:31PM EDT392.004.200.000.000.00-1312870.00%
DIA240719P003930002024-06-21 4:10PM EDT393.004.710.000.000.00-4184470.00%
DIA240719P003940002024-06-21 3:46PM EDT394.005.250.000.000.00-161540.00%
DIA240719P003950002024-06-21 9:41AM EDT395.006.350.000.000.00-11190.00%
DIA240719P003960002024-06-21 10:35AM EDT396.006.200.000.000.00-3980.00%
DIA240719P003970002024-06-20 1:15PM EDT397.008.100.000.000.00-1280.00%
DIA240719P003980002024-06-11 2:13PM EDT398.0011.450.000.000.00-9260.00%
DIA240719P003990002024-06-21 9:41AM EDT399.009.050.000.000.00-11,0070.00%
DIA240719P004000002024-06-21 3:19PM EDT400.009.050.000.000.00-1003210.00%
DIA240719P004050002024-06-10 11:46AM EDT405.0017.200.000.000.00-10100.00%
DIA240719P004100002024-05-30 3:22PM EDT410.0028.180.000.000.00-181310.00%
DIA240719P004200002024-05-07 11:07AM EDT420.0030.5028.5033.200.00--133.86%
DIA240719P004300002024-05-13 2:01PM EDT430.0035.8540.0544.700.00-30044.88%
DIA240719P004500002024-04-26 3:28PM EDT450.0067.2957.0061.850.00-2045.64%