Mercados españoles cerrados
S&P 500
5.453,48 -17,57 (-0,32%) Nasdaq
16.854,88 -29,72 (-0,18%) NIKKEI 225
36.159,16 -56,59 (-0,16%) Dólar/Euro
1,1030 -0,0010 (-0,09%) Petróleo Brent
69,00 -2,84 (-3,95%) Bitcoin EUR
51.515,17 +675,05 (+1,33%)
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 12:39PM EDT. Mercado abierto.
Opciones de comprapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250630C00370000 | 2024-08-19 9:30AM EDT | 370.00 | 53.85 | 49.90 | 54.00 | 0.00 | - | 1 | 1 | 23.90% |
| DIA250630C00374000 | 2024-07-19 10:30AM EDT | 374.00 | 50.00 | 48.00 | 53.00 | 0.00 | - | 1 | 0 | 25.03% |
| DIA250630C00381000 | 2024-07-15 1:34PM EDT | 381.00 | 42.75 | 37.50 | 42.50 | 0.00 | - | 2 | 2 | 20.22% |
| DIA250630C00385000 | 2024-09-05 1:34PM EDT | 385.00 | 41.39 | 37.65 | 42.50 | 0.00 | - | 2 | 2 | 21.96% |
| DIA250630C00389000 | 2024-08-15 9:43AM EDT | 389.00 | 37.10 | 35.65 | 39.50 | 0.00 | - | 2 | 2 | 21.40% |
| DIA250630C00390000 | 2024-08-15 9:43AM EDT | 390.00 | 36.44 | 34.35 | 39.00 | 0.00 | - | 1 | 2 | 21.43% |
| DIA250630C00391000 | 2024-07-15 3:10PM EDT | 391.00 | 36.40 | 30.50 | 35.50 | 0.00 | - | 2 | 1 | 19.31% |
| DIA250630C00393000 | 2024-07-15 3:10PM EDT | 393.00 | 35.30 | 29.00 | 34.00 | 0.00 | - | 2 | 1 | 19.01% |
| DIA250630C00395000 | 2024-09-04 10:19AM EDT | 395.00 | 36.00 | 31.10 | 35.00 | 0.00 | - | 1 | 3 | 20.48% |
| DIA250630C00400000 | 2024-08-27 10:01AM EDT | 400.00 | 33.75 | 27.25 | 32.00 | 0.00 | - | 40 | 16 | 20.16% |
| DIA250630C00403000 | 2024-07-18 11:27AM EDT | 403.00 | 35.03 | 26.50 | 31.50 | 0.00 | - | 1 | 1 | 20.82% |
| DIA250630C00404000 | 2024-07-15 9:43AM EDT | 404.00 | 26.77 | 20.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA250630C00405000 | 2024-08-02 11:06AM EDT | 405.00 | 23.52 | 30.05 | 35.00 | 0.00 | - | 21 | 31 | 23.90% |
| DIA250630C00406000 | 2024-08-22 12:33PM EDT | 406.00 | 28.32 | 23.50 | 27.90 | 0.00 | - | 10 | 10 | 19.31% |
| DIA250630C00407000 | 2024-08-09 2:26PM EDT | 407.00 | 20.60 | 22.00 | 27.00 | 0.00 | - | 1 | 2 | 19.01% |
| DIA250630C00408000 | 2024-08-08 12:58PM EDT | 408.00 | 20.00 | 21.55 | 26.00 | 0.00 | - | 1 | 0 | 18.63% |
| DIA250630C00409000 | 2024-07-29 10:14AM EDT | 409.00 | 26.00 | 25.10 | 28.80 | 0.00 | - | 1 | 0 | 20.87% |
| DIA250630C00410000 | 2024-08-27 10:01AM EDT | 410.00 | 27.06 | 21.00 | 25.50 | 0.00 | - | 40 | 25 | 18.90% |
| DIA250630C00411000 | 2024-07-31 1:09PM EDT | 411.00 | 27.51 | 26.10 | 30.90 | 0.00 | - | - | 1 | 22.93% |
| DIA250630C00415000 | 2024-08-14 2:30PM EDT | 415.00 | 17.22 | 18.45 | 22.50 | 0.00 | - | 42 | 71 | 18.31% |
| DIA250630C00420000 | 2024-09-09 3:50PM EDT | 420.00 | 19.28 | 15.45 | 19.40 | 0.00 | - | 2 | 75 | 17.54% |
| DIA250630C00425000 | 2024-08-19 12:13PM EDT | 425.00 | 16.35 | 13.05 | 17.50 | 0.00 | - | 3 | 3 | 17.50% |
| DIA250630C00430000 | 2024-08-28 12:52PM EDT | 430.00 | 15.08 | 10.65 | 15.00 | 0.00 | - | 18 | 55 | 16.93% |
| DIA250630C00435000 | 2024-09-05 1:34PM EDT | 435.00 | 10.60 | 8.90 | 12.40 | 0.00 | - | 4 | 4 | 16.15% |
| DIA250630C00440000 | 2024-07-03 10:57AM EDT | 440.00 | 6.53 | 5.50 | 10.50 | 0.00 | - | - | 2 | 15.75% |
| DIA250630C00445000 | 2024-08-16 1:11PM EDT | 445.00 | 7.48 | 5.20 | 9.05 | 0.00 | - | 1 | 27 | 15.57% |
| DIA250630C00450000 | 2024-08-23 1:35PM EDT | 450.00 | 6.60 | 3.75 | 7.80 | 0.00 | - | 1 | 3 | 15.44% |
| DIA250630C00455000 | 2024-08-26 3:20PM EDT | 455.00 | 5.75 | 3.65 | 6.75 | 0.00 | - | 1 | 7 | 15.38% |
| DIA250630C00460000 | 2024-08-23 1:35PM EDT | 460.00 | 4.00 | 2.40 | 5.90 | 0.00 | - | 1 | 3 | 15.40% |
| DIA250630C00465000 | 2024-08-26 3:20PM EDT | 465.00 | 3.65 | 1.70 | 5.30 | 0.00 | - | - | 1 | 15.58% |
| DIA250630C00480000 | 2024-08-22 2:15PM EDT | 480.00 | 2.07 | 0.71 | 3.25 | 0.00 | - | 1 | 11 | 15.32% |
| DIA250630C00485000 | 2024-09-05 1:34PM EDT | 485.00 | 1.36 | 0.29 | 2.63 | 0.00 | - | - | 1 | 15.09% |
| DIA250630C00500000 | 2024-09-09 3:19PM EDT | 500.00 | 1.08 | 0.13 | 1.88 | 0.00 | - | 6 | 6 | 15.60% |
Opciones de ventapara30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250630P00290000 | 2024-08-05 10:34AM EDT | 290.00 | 3.95 | 0.05 | 5.00 | 0.00 | - | - | 1 | 30.59% |
| DIA250630P00300000 | 2024-08-05 11:21AM EDT | 300.00 | 4.46 | 0.43 | 5.00 | 0.00 | - | - | 14 | 28.21% |
| DIA250630P00305000 | 2024-08-05 11:20AM EDT | 305.00 | 4.81 | 1.13 | 5.00 | 0.00 | - | - | 16 | 27.03% |
| DIA250630P00310000 | 2024-08-29 3:31PM EDT | 310.00 | 2.10 | 1.50 | 5.40 | 0.00 | - | - | 1 | 26.49% |
| DIA250630P00315000 | 2024-08-05 11:21AM EDT | 315.00 | 5.57 | 1.57 | 5.00 | 0.00 | - | - | 6 | 24.73% |
| DIA250630P00325000 | 2024-08-08 2:55PM EDT | 325.00 | 5.15 | 2.43 | 6.50 | 0.00 | - | - | 32 | 24.49% |
| DIA250630P00330000 | 2024-08-07 12:50PM EDT | 330.00 | 5.93 | 2.79 | 6.10 | 0.00 | - | - | 3 | 22.80% |
| DIA250630P00340000 | 2024-08-15 12:07PM EDT | 340.00 | 4.42 | 3.70 | 7.30 | 0.00 | - | - | 8 | 21.88% |
| DIA250630P00345000 | 2024-08-16 11:18AM EDT | 345.00 | 4.55 | 4.30 | 7.40 | 0.00 | - | 2 | 8 | 20.80% |
| DIA250630P00350000 | 2024-08-15 12:07PM EDT | 350.00 | 5.38 | 4.70 | 8.30 | 0.00 | - | - | 6 | 20.54% |
| DIA250630P00355000 | 2024-08-15 12:07PM EDT | 355.00 | 6.00 | 5.30 | 8.45 | 0.00 | - | - | 16 | 19.46% |
| DIA250630P00360000 | 2024-09-04 3:02PM EDT | 360.00 | 6.64 | 6.15 | 9.95 | 0.00 | - | 8 | 13 | 19.64% |
| DIA250630P00365000 | 2024-08-15 12:10PM EDT | 365.00 | 7.37 | 6.80 | 10.00 | 0.00 | - | 30 | 33 | 18.40% |
| DIA250630P00367000 | 2024-08-19 10:27AM EDT | 367.00 | 7.02 | 6.95 | 10.90 | 0.00 | - | 1 | 0 | 18.67% |
| DIA250630P00368000 | 2024-08-08 2:58PM EDT | 368.00 | 11.75 | 7.05 | 11.50 | 0.00 | - | - | 1 | 18.92% |
| DIA250630P00369000 | 2024-08-15 11:26AM EDT | 369.00 | 8.37 | 7.25 | 11.00 | 0.00 | - | 1 | 0 | 18.23% |
| DIA250630P00370000 | 2024-08-15 12:09PM EDT | 370.00 | 8.04 | 7.45 | 11.05 | 0.00 | - | - | 29 | 18.00% |
| DIA250630P00375000 | 2024-08-29 11:30AM EDT | 375.00 | 6.85 | 8.35 | 11.65 | 0.00 | - | 16 | 23 | 17.16% |
| DIA250630P00376000 | 2024-08-22 11:32AM EDT | 376.00 | 8.23 | 8.55 | 12.45 | 0.00 | - | - | 1 | 17.54% |
| DIA250630P00380000 | 2024-08-13 2:16PM EDT | 380.00 | 12.00 | 9.30 | 13.35 | 0.00 | - | - | 4 | 17.13% |
| DIA250630P00381000 | 2024-08-22 11:32AM EDT | 381.00 | 9.11 | 9.45 | 13.35 | 0.00 | - | - | 1 | 16.85% |
| DIA250630P00384000 | 2024-08-26 1:48PM EDT | 384.00 | 9.00 | 10.15 | 14.00 | 0.00 | - | 1 | 3 | 16.48% |
| DIA250630P00385000 | 2024-08-28 9:50AM EDT | 385.00 | 9.28 | 10.35 | 14.40 | 0.00 | - | 32 | 33 | 16.49% |
| DIA250630P00390000 | 2024-08-06 1:37PM EDT | 390.00 | 18.40 | 9.55 | 14.50 | 0.00 | - | - | 5 | 15.08% |
| DIA250630P00392000 | 2024-08-09 12:35PM EDT | 392.00 | 17.80 | 12.05 | 17.00 | 0.00 | - | - | 7 | 16.28% |
| DIA250630P00395000 | 2024-08-05 10:11AM EDT | 395.00 | 24.15 | 10.35 | 15.00 | 0.00 | - | 3 | 3 | 13.90% |
| DIA250630P00398000 | 2024-08-08 2:58PM EDT | 398.00 | 20.47 | 13.55 | 18.50 | 0.00 | - | - | 1 | 15.42% |
| DIA250630P00400000 | 2024-09-09 11:32AM EDT | 400.00 | 15.00 | 14.50 | 18.50 | 0.00 | - | 1 | 4 | 14.75% |
| DIA250630P00402000 | 2024-07-22 12:47PM EDT | 402.00 | 16.35 | 11.50 | 16.25 | 0.00 | - | - | 1 | 12.50% |
| DIA250630P00405000 | 2024-08-30 3:50PM EDT | 405.00 | 12.90 | 15.75 | 20.50 | 0.00 | - | 2 | 2 | 14.39% |
| DIA250630P00408000 | 2024-08-20 9:52AM EDT | 408.00 | 15.65 | 16.60 | 21.50 | 0.00 | - | 1 | 7 | 13.98% |
| DIA250630P00409000 | 2024-08-23 10:50AM EDT | 409.00 | 16.50 | 17.10 | 22.00 | 0.00 | - | 1 | 1 | 13.95% |
| DIA250630P00410000 | 2024-08-05 10:07AM EDT | 410.00 | 30.00 | 14.80 | 19.50 | 0.00 | - | 2 | 4 | 11.85% |
| DIA250630P00412000 | 2024-08-28 11:07AM EDT | 412.00 | 15.20 | 18.10 | 23.00 | 0.00 | - | - | 1 | 13.48% |
| DIA250630P00413000 | 2024-08-29 9:30AM EDT | 413.00 | 15.10 | 18.60 | 23.50 | 0.00 | - | - | 0 | 13.43% |
| DIA250630P00415000 | 2024-08-28 2:01PM EDT | 415.00 | 18.90 | 19.65 | 24.45 | 0.00 | - | 1 | 7 | 13.27% |
| DIA250630P00416000 | 2024-08-09 12:32PM EDT | 416.00 | 27.66 | 20.75 | 25.50 | 0.00 | - | - | 1 | 13.58% |
| DIA250630P00420000 | 2024-08-23 1:45PM EDT | 420.00 | 19.88 | 22.05 | 27.00 | 0.00 | - | 1 | 1 | 12.89% |
| DIA250630P00430000 | 2024-08-02 1:56PM EDT | 430.00 | 38.00 | 19.60 | 24.50 | 0.00 | - | 1 | 0 | 3.79% |
| DIA250630P00440000 | 2024-07-24 11:24AM EDT | 440.00 | 40.50 | 27.50 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250630P00445000 | 2024-09-03 10:03AM EDT | 445.00 | 34.00 | 38.55 | 43.50 | 0.00 | - | 1 | 1 | 11.31% |
| DIA250630P00500000 | 2024-07-17 1:01PM EDT | 500.00 | 88.00 | 90.50 | 95.50 | 0.00 | - | - | 0 | 14.31% |
© 2024 Yahoo. Todos los derechos reservados.