Mercados españoles cerrados
IBEX 35
11.540,20 +140,00 (+1,23%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dólar/Euro
1,1083 +0,0006 (+0,06%) Petróleo Brent
71,94 -0,03 (-0,04%) Oro
2.609,70 +29,10 (+1,13%) Bitcoin EUR
54.101,04 +1.545,29 (+2,94%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:37PM EDT. Mercado abierto.
Opciones de comprapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250321C00300000 | 2024-08-07 11:53AM EDT | 300.00 | 99.60 | 108.60 | 112.60 | 0.00 | - | - | 0 | 0.00% |
| DIA250321C00335000 | 2024-08-14 1:59PM EDT | 335.00 | 74.19 | 84.35 | 88.05 | 0.00 | - | 2 | 1 | 32.15% |
| DIA250321C00340000 | 2024-08-15 10:21AM EDT | 340.00 | 70.90 | 79.65 | 83.35 | 0.00 | - | 2 | 2 | 31.06% |
| DIA250321C00345000 | 2024-08-14 2:20PM EDT | 345.00 | 64.90 | 75.00 | 78.70 | 0.00 | - | 14 | 7 | 30.02% |
| DIA250321C00350000 | 2024-08-14 3:45PM EDT | 350.00 | 60.90 | 70.35 | 74.10 | 0.00 | - | 10 | 5 | 29.02% |
| DIA250321C00355000 | 2024-08-28 2:28PM EDT | 355.00 | 63.20 | 65.80 | 69.55 | 0.00 | - | 1 | 8 | 28.04% |
| DIA250321C00360000 | 2024-09-12 9:55AM EDT | 360.00 | 57.61 | 61.25 | 64.90 | 0.00 | - | 2 | 11 | 26.91% |
| DIA250321C00365000 | 2024-09-11 11:54AM EDT | 365.00 | 49.94 | 57.10 | 60.60 | 0.00 | - | 2 | 13 | 26.15% |
| DIA250321C00375000 | 2024-08-19 12:39PM EDT | 375.00 | 46.15 | 48.00 | 51.75 | 0.00 | - | 2 | 7 | 24.19% |
| DIA250321C00380000 | 2024-09-13 10:17AM EDT | 380.00 | 45.30 | 43.75 | 47.70 | +0.07 | +0.15% | 1 | 1 | 23.51% |
| DIA250321C00385000 | 2024-09-05 3:26PM EDT | 385.00 | 36.88 | 40.05 | 43.30 | 0.00 | - | - | 7 | 22.42% |
| DIA250321C00390000 | 2024-09-12 1:41PM EDT | 390.00 | 35.15 | 35.80 | 39.50 | 0.00 | - | 6 | 45 | 21.82% |
| DIA250321C00395000 | 2024-09-09 11:52AM EDT | 395.00 | 31.41 | 31.80 | 35.60 | 0.00 | - | 2 | 20 | 21.04% |
| DIA250321C00400000 | 2024-09-11 12:50PM EDT | 400.00 | 24.90 | 27.85 | 31.70 | 0.00 | - | 101 | 416 | 20.16% |
| DIA250321C00405000 | 2024-09-11 12:50PM EDT | 405.00 | 21.50 | 24.35 | 28.20 | 0.00 | - | 107 | 117 | 19.53% |
| DIA250321C00410000 | 2024-09-13 10:56AM EDT | 410.00 | 22.85 | 22.00 | 24.55 | +3.43 | +17.66% | 5 | 2,266 | 18.64% |
| DIA250321C00415000 | 2024-09-05 2:28PM EDT | 415.00 | 16.82 | 17.70 | 20.75 | 0.00 | - | 65 | 3,592 | 17.51% |
| DIA250321C00420000 | 2024-09-12 9:55AM EDT | 420.00 | 13.03 | 14.65 | 17.20 | 0.00 | - | 2 | 2,247 | 16.43% |
| DIA250321C00425000 | 2024-09-13 9:56AM EDT | 425.00 | 12.45 | 11.65 | 14.20 | +1.72 | +16.03% | 30 | 229 | 15.65% |
| DIA250321C00430000 | 2024-09-13 9:32AM EDT | 430.00 | 9.80 | 9.00 | 11.55 | +0.72 | +7.93% | 72 | 465 | 14.96% |
| DIA250321C00435000 | 2024-09-13 9:32AM EDT | 435.00 | 7.70 | 7.30 | 9.40 | +0.29 | +3.91% | 84 | 259 | 14.50% |
| DIA250321C00440000 | 2024-09-03 9:39AM EDT | 440.00 | 6.70 | 5.40 | 7.40 | -0.45 | -6.29% | 1 | 2,133 | 13.96% |
| DIA250321C00445000 | 2024-09-13 10:07AM EDT | 445.00 | 4.46 | 3.75 | 5.85 | +0.46 | +11.50% | 14 | 2,292 | 13.61% |
| DIA250321C00450000 | 2024-09-13 11:49AM EDT | 450.00 | 4.00 | 2.23 | 4.65 | +0.70 | +21.21% | 73 | 105 | 13.42% |
| DIA250321C00455000 | 2024-08-28 2:52PM EDT | 455.00 | 1.82 | 1.22 | 3.75 | 0.00 | - | 64 | 22 | 13.36% |
| DIA250321C00460000 | 2024-09-13 2:32PM EDT | 460.00 | 2.50 | 1.44 | 2.99 | +0.65 | +35.14% | 120 | 592 | 13.30% |
| DIA250321C00465000 | 2024-09-13 1:12PM EDT | 465.00 | 1.65 | 0.01 | 2.41 | +0.20 | +13.79% | 2 | 26 | 13.32% |
| DIA250321C00470000 | 2024-09-06 11:01AM EDT | 470.00 | 1.21 | 0.01 | 1.88 | 0.00 | - | 1 | 10 | 13.24% |
| DIA250321C00475000 | 2024-08-19 12:34PM EDT | 475.00 | 0.95 | 0.01 | 1.72 | 0.00 | - | 4 | 2 | 13.73% |
| DIA250321C00480000 | 2024-09-13 9:30AM EDT | 480.00 | 1.15 | 0.49 | 1.24 | +0.22 | +23.66% | 1 | 69 | 13.43% |
| DIA250321C00485000 | 2024-09-11 9:47AM EDT | 485.00 | 0.38 | 0.44 | 2.75 | 0.00 | - | 2 | 1 | 17.21% |
| DIA250321C00490000 | 2024-09-10 4:06PM EDT | 490.00 | 0.48 | 0.41 | 2.64 | 0.00 | - | 1 | 7 | 17.80% |
| DIA250321C00505000 | 2024-08-20 9:30AM EDT | 505.00 | 0.91 | 0.01 | 2.43 | 0.00 | - | - | 1 | 19.65% |
| DIA250321C00545000 | 2024-08-02 4:05PM EDT | 545.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 29.58% |
| DIA250321C00585000 | 2024-09-13 9:30AM EDT | 585.00 | 0.61 | 0.00 | 0.73 | +0.20 | +48.78% | 1 | 11 | 23.90% |
Opciones de ventapara21 de marzo de 2025
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250321P00195000 | 2024-09-10 3:19PM EDT | 195.00 | 0.15 | 0.02 | 1.00 | 0.00 | - | 2 | 12 | 53.20% |
| DIA250321P00200000 | 2024-08-28 2:20PM EDT | 200.00 | 0.20 | 0.01 | 2.40 | 0.00 | - | 6 | 3 | 53.20% |
| DIA250321P00205000 | 2024-08-08 10:30AM EDT | 205.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | - | 10 | 58.58% |
| DIA250321P00240000 | 2024-09-10 11:22AM EDT | 240.00 | 0.49 | 0.01 | 2.65 | 0.00 | - | 6 | 5 | 48.05% |
| DIA250321P00245000 | 2024-08-20 11:10AM EDT | 245.00 | 0.70 | 0.01 | 2.69 | 0.00 | - | 3 | 8 | 46.67% |
| DIA250321P00250000 | 2024-08-20 12:48PM EDT | 250.00 | 0.58 | 0.01 | 2.74 | 0.00 | - | - | 1 | 45.33% |
| DIA250321P00265000 | 2024-09-03 2:19PM EDT | 265.00 | 0.90 | 0.01 | 2.89 | 0.00 | - | - | 34 | 41.43% |
| DIA250321P00275000 | 2024-09-03 2:23PM EDT | 275.00 | 1.02 | 0.01 | 3.00 | 0.00 | - | 12 | 34 | 38.92% |
| DIA250321P00280000 | 2024-08-13 3:56PM EDT | 280.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | - | 17 | 42.24% |
| DIA250321P00285000 | 2024-08-06 10:56AM EDT | 285.00 | 2.06 | 0.76 | 5.00 | 0.00 | - | - | 40 | 41.19% |
| DIA250321P00290000 | 2024-09-04 12:13PM EDT | 290.00 | 1.30 | 0.01 | 3.20 | 0.00 | - | 8 | 34 | 35.33% |
| DIA250321P00295000 | 2024-08-13 3:56PM EDT | 295.00 | 2.05 | 0.00 | 4.80 | 0.00 | - | 3 | 12 | 37.79% |
| DIA250321P00300000 | 2024-09-11 12:48PM EDT | 300.00 | 2.10 | 0.01 | 3.35 | 0.00 | - | 3 | 117 | 33.01% |
| DIA250321P00310000 | 2024-09-13 10:18AM EDT | 310.00 | 1.50 | 0.01 | 3.50 | -2.50 | -62.50% | 1 | 10 | 30.71% |
| DIA250321P00315000 | 2024-09-05 12:07PM EDT | 315.00 | 2.15 | 0.01 | 3.60 | 0.00 | - | - | 1 | 29.62% |
| DIA250321P00320000 | 2024-09-11 1:22PM EDT | 320.00 | 2.15 | 0.01 | 3.65 | 0.00 | - | 11 | 43 | 28.42% |
| DIA250321P00325000 | 2024-09-10 12:43PM EDT | 325.00 | 2.36 | 0.01 | 3.85 | 0.00 | - | 25 | 76 | 27.52% |
| DIA250321P00330000 | 2024-08-02 10:38AM EDT | 330.00 | 3.63 | 0.00 | 4.80 | 0.00 | - | 3 | 6 | 27.99% |
| DIA250321P00340000 | 2024-08-28 3:52PM EDT | 340.00 | 2.91 | 1.36 | 4.15 | 0.00 | - | 3 | 26 | 24.18% |
| DIA250321P00345000 | 2024-09-04 3:05PM EDT | 345.00 | 3.34 | 1.13 | 2.97 | 0.00 | - | 116 | 230 | 20.72% |
| DIA250321P00350000 | 2024-09-13 11:12AM EDT | 350.00 | 2.59 | 1.94 | 3.25 | -1.86 | -41.80% | 4 | 10 | 20.03% |
| DIA250321P00355000 | 2024-09-10 10:42AM EDT | 355.00 | 4.28 | 2.11 | 3.65 | 0.00 | - | 44 | 136 | 19.48% |
| DIA250321P00360000 | 2024-08-02 10:06AM EDT | 360.00 | 6.35 | 1.00 | 5.70 | 0.00 | - | 2 | 2 | 21.26% |
| DIA250321P00365000 | 2024-09-11 1:45PM EDT | 365.00 | 5.78 | 1.97 | 5.00 | 0.00 | - | 8 | 33 | 18.94% |
| DIA250321P00370000 | 2024-08-29 1:57PM EDT | 370.00 | 4.00 | 2.94 | 5.85 | 0.00 | - | 1 | 54 | 18.70% |
| DIA250321P00375000 | 2024-09-11 2:42PM EDT | 375.00 | 6.00 | 3.75 | 5.80 | 0.00 | - | 6 | 97 | 17.25% |
| DIA250321P00380000 | 2024-09-09 12:54PM EDT | 380.00 | 6.95 | 3.75 | 6.65 | 0.00 | - | 41 | 26 | 16.83% |
| DIA250321P00385000 | 2024-09-11 1:13PM EDT | 385.00 | 8.55 | 5.00 | 8.40 | 0.00 | - | 60 | 71 | 17.24% |
| DIA250321P00390000 | 2024-09-11 1:24PM EDT | 390.00 | 9.26 | 5.55 | 9.30 | 0.00 | - | 2 | 58 | 16.58% |
| DIA250321P00395000 | 2024-09-13 11:20AM EDT | 395.00 | 7.65 | 6.60 | 10.30 | -3.30 | -30.14% | 3 | 9 | 15.90% |
| DIA250321P00400000 | 2024-09-13 10:53AM EDT | 400.00 | 9.22 | 7.65 | 11.50 | -2.31 | -20.03% | 13 | 34 | 15.28% |
| DIA250321P00405000 | 2024-09-05 12:05PM EDT | 405.00 | 11.50 | 8.90 | 12.75 | -2.32 | -16.79% | 45 | 28 | 14.57% |
| DIA250321P00410000 | 2024-09-13 2:14PM EDT | 410.00 | 12.20 | 10.45 | 14.30 | -4.03 | -24.83% | 2 | 43 | 13.95% |
| DIA250321P00415000 | 2024-09-13 11:36AM EDT | 415.00 | 13.45 | 12.05 | 15.75 | -0.05 | -0.37% | 2 | 120 | 13.08% |
| DIA250321P00420000 | 2024-08-30 3:45PM EDT | 420.00 | 14.70 | 14.15 | 17.65 | 0.00 | - | 2 | 5 | 12.38% |
| DIA250321P00425000 | 2024-09-13 10:53AM EDT | 425.00 | 17.86 | 16.25 | 20.15 | -5.14 | -22.35% | 6 | 5 | 11.95% |
| DIA250321P00430000 | 2024-09-12 10:19AM EDT | 430.00 | 26.00 | 18.90 | 22.90 | 0.00 | - | 4 | 7 | 11.48% |
| DIA250321P00440000 | 2024-08-30 10:07AM EDT | 440.00 | 26.98 | 25.60 | 29.60 | 0.00 | - | 2 | 2 | 10.83% |
| DIA250321P00450000 | 2024-08-15 3:56PM EDT | 450.00 | 44.85 | 34.50 | 38.45 | 0.00 | - | - | 0 | 11.63% |
| DIA250321P00460000 | 2024-07-30 12:18PM EDT | 460.00 | 54.54 | 43.50 | 48.00 | 0.00 | - | - | 5 | 12.91% |
© 2024 Yahoo. Todos los derechos reservados.