Mercados españoles abiertos en 2 hrs 16 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.540,91 -292,36 (-0,79%) Dólar/Euro
1,1089 +0,0012 (+0,11%) Petróleo Brent
72,34 +0,37 (+0,51%) Bitcoin EUR
52.231,03 -381,43 (-0,72%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620C00165000 | 2024-07-31 9:41AM EDT | 165.00 | 246.25 | 249.55 | 254.50 | 0.00 | - | - | 1 | 71.37% |
| DIA250620C00200000 | 2024-06-17 2:40PM EDT | 200.00 | 194.50 | 214.00 | 219.00 | 0.00 | - | - | 1 | 56.58% |
| DIA250620C00220000 | 2024-08-01 2:31PM EDT | 220.00 | 186.06 | 197.05 | 202.00 | 0.00 | - | 2 | 10 | 57.32% |
| DIA250620C00240000 | 2024-08-21 10:44AM EDT | 240.00 | 175.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620C00250000 | 2024-05-31 12:54PM EDT | 250.00 | 140.75 | 147.00 | 152.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA250620C00255000 | 2023-10-03 2:14PM EDT | 255.00 | 91.78 | 95.50 | 100.30 | 0.00 | - | - | 1 | 0.00% |
| DIA250620C00260000 | 2023-10-09 3:42PM EDT | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
| DIA250620C00270000 | 2024-09-10 11:48AM EDT | 270.00 | 142.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620C00275000 | 2024-07-12 11:53AM EDT | 275.00 | 134.89 | 125.00 | 130.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA250620C00280000 | 2024-08-02 10:57AM EDT | 280.00 | 124.30 | 139.55 | 144.50 | 0.00 | - | 2 | 6 | 46.38% |
| DIA250620C00290000 | 2024-04-30 10:00AM EDT | 290.00 | 104.96 | 101.50 | 106.50 | 0.00 | - | - | 2 | 0.00% |
| DIA250620C00300000 | 2024-07-16 10:34AM EDT | 300.00 | 118.03 | 112.00 | 116.50 | 0.00 | - | 10 | 17 | 28.96% |
| DIA250620C00305000 | 2024-01-23 12:39PM EDT | 305.00 | 87.81 | 99.00 | 103.75 | 0.00 | - | 1 | 31 | 0.00% |
| DIA250620C00315000 | 2024-09-06 10:47AM EDT | 315.00 | 99.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA250620C00320000 | 2024-07-09 10:23AM EDT | 320.00 | 85.00 | 83.00 | 88.00 | 0.00 | - | 2 | 16 | 0.00% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 325.00 | 51.50 | 67.50 | 72.50 | 0.00 | - | 1 | 2 | 0.00% |
| DIA250620C00330000 | 2024-02-12 2:03PM EDT | 330.00 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 13.45% |
| DIA250620C00335000 | 2024-07-22 12:42PM EDT | 335.00 | 83.25 | 82.50 | 87.50 | 0.00 | - | 1 | 13 | 28.41% |
| DIA250620C00340000 | 2024-07-24 3:13PM EDT | 340.00 | 73.05 | 80.55 | 85.50 | 0.00 | - | 4 | 12 | 30.19% |
| DIA250620C00345000 | 2024-08-12 10:38AM EDT | 345.00 | 63.97 | 67.10 | 71.00 | 0.00 | - | 10 | 12 | 18.16% |
| DIA250620C00350000 | 2024-08-02 1:59PM EDT | 350.00 | 61.98 | 75.05 | 80.00 | 0.00 | - | 2 | 544 | 31.60% |
| DIA250620C00355000 | 2024-06-28 1:12PM EDT | 355.00 | 55.85 | 65.00 | 70.00 | 0.00 | - | 10 | 21 | 25.59% |
| DIA250620C00360000 | 2024-09-11 11:56AM EDT | 360.00 | 57.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250620C00365000 | 2024-06-13 3:13PM EDT | 365.00 | 43.00 | 51.50 | 56.50 | 0.00 | - | 2 | 5 | 19.66% |
| DIA250620C00370000 | 2024-08-19 10:45AM EDT | 370.00 | 54.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA250620C00375000 | 2024-08-06 1:14PM EDT | 375.00 | 40.79 | 47.65 | 52.50 | 0.00 | - | 1 | 16 | 22.19% |
| DIA250620C00380000 | 2024-09-11 10:56AM EDT | 380.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620C00385000 | 2024-08-26 1:15PM EDT | 385.00 | 43.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620C00390000 | 2024-09-12 10:24AM EDT | 390.00 | 38.40 | 0.00 | 0.00 | +2.64 | +7.38% | 20 | 0 | 0.00% |
| DIA250620C00395000 | 2024-08-19 3:20PM EDT | 395.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA250620C00400000 | 2024-09-11 11:56AM EDT | 400.00 | 27.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250620C00405000 | 2024-08-28 10:04AM EDT | 405.00 | 31.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA250620C00410000 | 2024-09-12 3:49PM EDT | 410.00 | 25.86 | 0.00 | 0.00 | +6.03 | +30.41% | 1 | 0 | 0.00% |
| DIA250620C00415000 | 2024-09-03 3:47PM EDT | 415.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| DIA250620C00420000 | 2024-09-06 12:28PM EDT | 420.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA250620C00425000 | 2024-09-11 11:01AM EDT | 425.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DIA250620C00430000 | 2024-09-11 1:44PM EDT | 430.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DIA250620C00435000 | 2024-08-26 3:57PM EDT | 435.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250620C00440000 | 2024-09-09 10:36AM EDT | 440.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250620C00445000 | 2024-08-16 1:11PM EDT | 445.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250620C00450000 | 2024-09-12 2:51PM EDT | 450.00 | 6.00 | 0.00 | 0.00 | +0.90 | +17.65% | 32 | 0 | 1.56% |
| DIA250620C00455000 | 2024-09-12 3:49PM EDT | 455.00 | 4.91 | 0.00 | 0.00 | -1.14 | -18.84% | 7 | 0 | 3.13% |
| DIA250620C00460000 | 2024-09-06 10:02AM EDT | 460.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250620C00465000 | 2024-08-26 3:20PM EDT | 465.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250620C00470000 | 2024-08-14 3:01PM EDT | 470.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250620C00475000 | 2024-05-23 12:54PM EDT | 475.00 | 1.69 | 0.00 | 4.05 | 0.00 | - | - | 102 | 14.89% |
| DIA250620C00480000 | 2024-07-17 1:10PM EDT | 480.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | 10 | 12 | 16.71% |
| DIA250620C00485000 | 2023-07-05 2:41PM EDT | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 17.43% |
| DIA250620C00490000 | 2024-06-14 12:12PM EDT | 490.00 | 2.09 | 0.00 | 5.00 | 0.00 | - | 2 | 1 | 18.14% |
| DIA250620C00495000 | 2024-02-22 1:24PM EDT | 495.00 | 1.06 | 0.30 | 5.00 | 0.00 | - | 11 | 11 | 18.83% |
| DIA250620C00500000 | 2024-09-11 2:14PM EDT | 500.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| DIA250620C00505000 | 2024-09-12 2:24PM EDT | 505.00 | 0.48 | 0.00 | 0.00 | -0.06 | -11.11% | 2 | 0 | 6.25% |
| DIA250620C00510000 | 2024-06-06 12:39PM EDT | 510.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 9 | 11 | 20.82% |
| DIA250620C00515000 | 2024-05-02 3:30PM EDT | 515.00 | 0.51 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 21.46% |
| DIA250620C00520000 | 2023-11-10 10:30AM EDT | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.08% |
| DIA250620C00525000 | 2024-05-31 2:03PM EDT | 525.00 | 0.10 | 0.00 | 0.89 | 0.00 | - | 3 | 4 | 15.34% |
| DIA250620C00530000 | 2024-04-24 3:17PM EDT | 530.00 | 0.26 | 0.00 | 5.00 | 0.00 | - | 3 | 4 | 23.30% |
| DIA250620C00535000 | 2024-04-25 3:23PM EDT | 535.00 | 0.19 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 23.89% |
| DIA250620C00540000 | 2024-09-09 3:15PM EDT | 540.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DIA250620C00545000 | 2024-04-26 10:41AM EDT | 545.00 | 0.13 | 0.00 | 5.00 | 0.00 | - | 2 | 4 | 25.05% |
| DIA250620C00550000 | 2024-05-31 1:55PM EDT | 550.00 | 0.04 | 0.00 | 2.52 | 0.00 | - | 3 | 12 | 21.65% |
| DIA250620C00555000 | 2024-09-11 3:47PM EDT | 555.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| DIA250620C00560000 | 2024-09-11 3:45PM EDT | 560.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DIA250620C00565000 | 2024-09-11 3:42PM EDT | 565.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| DIA250620C00570000 | 2024-09-12 1:26PM EDT | 570.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA250620C00575000 | 2024-09-11 3:36PM EDT | 575.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA250620C00580000 | 2024-09-12 3:47PM EDT | 580.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| DIA250620C00585000 | 2024-09-12 3:31PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 104 | 0 | 6.25% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620P00165000 | 2024-09-12 3:58PM EDT | 165.00 | 0.13 | 0.00 | 0.00 | -0.03 | -18.75% | 14 | 0 | 25.00% |
| DIA250620P00170000 | 2024-09-11 3:30PM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| DIA250620P00175000 | 2024-09-11 1:03PM EDT | 175.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DIA250620P00180000 | 2024-09-11 12:13PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DIA250620P00185000 | 2024-09-11 12:41PM EDT | 185.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250620P00190000 | 2024-02-21 2:28PM EDT | 190.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 11 | 52.82% |
| DIA250620P00195000 | 2023-10-30 9:30AM EDT | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA250620P00200000 | 2024-08-05 10:45AM EDT | 200.00 | 0.76 | 0.00 | 1.38 | 0.00 | - | 2 | 7 | 44.47% |
| DIA250620P00205000 | 2024-08-05 10:28AM EDT | 205.00 | 1.68 | 0.00 | 5.00 | 0.00 | - | 2 | 72 | 56.29% |
| DIA250620P00210000 | 2024-06-05 3:48PM EDT | 210.00 | 0.98 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 54.63% |
| DIA250620P00215000 | 2024-02-21 1:49PM EDT | 215.00 | 0.82 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 53.02% |
| DIA250620P00220000 | 2023-09-15 3:47PM EDT | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 52.69% |
| DIA250620P00230000 | 2023-09-05 9:42AM EDT | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250620P00235000 | 2024-05-02 11:57AM EDT | 235.00 | 2.18 | 0.00 | 5.00 | 0.00 | - | - | 3 | 46.90% |
| DIA250620P00250000 | 2024-09-12 12:58PM EDT | 250.00 | 1.00 | 0.00 | 0.00 | -0.74 | -42.53% | 2 | 0 | 12.50% |
| DIA250620P00255000 | 2023-10-24 9:54AM EDT | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 42.30% |
| DIA250620P00260000 | 2024-09-11 12:05PM EDT | 260.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| DIA250620P00265000 | 2024-02-20 1:56PM EDT | 265.00 | 2.56 | 0.59 | 2.50 | 0.00 | - | 1 | 227 | 32.62% |
| DIA250620P00270000 | 2024-06-03 1:41PM EDT | 270.00 | 2.27 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 37.27% |
| DIA250620P00275000 | 2024-08-05 2:08PM EDT | 275.00 | 3.00 | 0.06 | 5.00 | 0.00 | - | 1 | 41 | 35.98% |
| DIA250620P00280000 | 2024-07-02 9:40AM EDT | 280.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 39 | 6.25% |
| DIA250620P00285000 | 2024-06-28 9:38AM EDT | 285.00 | 0.01 | 0.00 | 5.00 | 0.00 | - | 1 | 76 | 33.47% |
| DIA250620P00290000 | 2024-09-06 11:35AM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA250620P00295000 | 2024-06-14 9:47AM EDT | 295.00 | 2.36 | 0.00 | 5.00 | 0.00 | - | 35 | 98 | 31.02% |
| DIA250620P00300000 | 2024-08-05 11:21AM EDT | 300.00 | 4.37 | 0.18 | 5.00 | 0.00 | - | 14 | 27 | 29.82% |
| DIA250620P00305000 | 2024-09-11 1:12PM EDT | 305.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| DIA250620P00310000 | 2024-09-11 1:13PM EDT | 310.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| DIA250620P00315000 | 2024-08-05 11:21AM EDT | 315.00 | 5.48 | 1.33 | 5.00 | 0.00 | - | 6 | 4 | 26.29% |
| DIA250620P00320000 | 2024-09-11 1:10PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| DIA250620P00325000 | 2024-09-11 1:34PM EDT | 325.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIA250620P00330000 | 2024-09-11 12:06PM EDT | 330.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA250620P00335000 | 2024-07-24 3:14PM EDT | 335.00 | 4.19 | 0.55 | 5.50 | 0.00 | - | 1 | 36 | 22.43% |
| DIA250620P00340000 | 2024-09-11 1:29PM EDT | 340.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA250620P00345000 | 2024-09-11 1:28PM EDT | 345.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250620P00350000 | 2024-09-11 1:28PM EDT | 350.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 3.13% |
| DIA250620P00355000 | 2024-09-11 12:35PM EDT | 355.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA250620P00360000 | 2024-09-12 10:25AM EDT | 360.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250620P00365000 | 2024-09-11 1:41PM EDT | 365.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250620P00370000 | 2024-08-26 10:32AM EDT | 370.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250620P00375000 | 2024-08-26 3:23PM EDT | 375.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA250620P00380000 | 2024-09-12 11:09AM EDT | 380.00 | 8.91 | 0.00 | 0.00 | -2.79 | -23.85% | 1 | 0 | 1.56% |
| DIA250620P00385000 | 2024-09-03 1:29PM EDT | 385.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250620P00390000 | 2024-09-12 2:19PM EDT | 390.00 | 10.40 | 0.00 | 0.00 | -1.86 | -15.17% | 3 | 0 | 1.56% |
| DIA250620P00395000 | 2024-08-23 12:48PM EDT | 395.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIA250620P00400000 | 2024-09-11 12:25PM EDT | 400.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DIA250620P00405000 | 2024-09-11 11:38AM EDT | 405.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| DIA250620P00410000 | 2024-09-12 2:51PM EDT | 410.00 | 15.62 | 0.00 | 0.00 | -2.13 | -12.00% | 2 | 0 | 0.20% |
| DIA250620P00415000 | 2024-08-19 11:40AM EDT | 415.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250620P00420000 | 2024-09-09 12:54PM EDT | 420.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620P00425000 | 2024-08-01 1:36PM EDT | 425.00 | 28.00 | 17.10 | 21.80 | 0.00 | - | 4 | 20 | 9.82% |
| DIA250620P00430000 | 2024-09-06 11:08AM EDT | 430.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250620P00435000 | 2024-09-06 11:11AM EDT | 435.00 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250620P00450000 | 2024-09-06 3:45PM EDT | 450.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250620P00455000 | 2024-09-05 12:12PM EDT | 455.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA250620P00465000 | 2024-09-03 2:47PM EDT | 465.00 | 54.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA250620P00470000 | 2023-10-26 1:54PM EDT | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 54.92% |
| DIA250620P00600000 | 2024-08-21 2:21PM EDT | 600.00 | 193.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.