Mercados españoles abiertos en 6 hrs 11 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
400,32+2,69 (+0,68%)
Al cierre: 04:00PM EDT
400,29 -0,03 (-0,01%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA251219C001650002023-07-25 3:02PM EDT165.00193.65178.00183.000.00-1090.00%
DIA251219C001700002023-10-02 10:44AM EDT170.00168.14164.00169.000.00-110.00%
DIA251219C001750002023-12-21 2:05PM EDT175.00203.50205.50210.500.00--10.00%
DIA251219C001800002024-05-10 12:07PM EDT180.00218.71210.50215.500.00-20210.00%
DIA251219C002000002024-03-20 2:50PM EDT200.00199.75185.50190.500.00-1150.00%
DIA251219C002300002024-06-03 10:54AM EDT230.00162.50169.00174.000.00-1131.71%
DIA251219C002350002023-09-05 11:59AM EDT235.00126.50110.00115.000.00-110.00%
DIA251219C002400002023-06-20 12:38PM EDT240.00117.55125.50130.500.00--50.00%
DIA251219C002500002024-01-25 12:17PM EDT250.00140.00152.00157.000.00-2632.46%
DIA251219C002550002023-10-24 2:49PM EDT255.0097.75111.50116.500.00-21210.00%
DIA251219C002600002023-11-14 2:25PM EDT260.00104.46124.00129.000.00-11210.00%
DIA251219C002700002023-06-06 12:35PM EDT270.0089.550.000.000.00-2100.00%
DIA251219C002800002023-06-28 12:55PM EDT280.0085.8996.00101.000.00--10.00%
DIA251219C002850002024-03-11 3:50PM EDT285.00117.50115.50120.000.00-4422.75%
DIA251219C002900002023-06-28 12:13PM EDT290.0075.9588.5093.500.00-720.00%
DIA251219C002950002023-09-19 11:34AM EDT295.0078.3668.0073.000.00-440.00%
DIA251219C003000002024-05-08 11:22AM EDT300.00108.30103.00108.000.00-3623.46%
DIA251219C003050002024-04-25 1:44PM EDT305.0097.39101.50106.500.00-2325.80%
DIA251219C003100002024-05-20 10:31AM EDT310.00108.5094.0099.000.00-3322.50%
DIA251219C003150002023-12-22 10:52AM EDT315.0084.8084.7589.500.00-24016.90%
DIA251219C003200002024-04-17 10:23AM EDT320.0083.7597.50102.500.00-1231.06%
DIA251219C003250002023-08-08 9:30AM EDT325.0064.460.000.000.00-120.00%
DIA251219C003300002024-07-05 3:54PM EDT330.0084.7586.5091.500.00-21,01127.97%
DIA251219C003350002024-04-23 10:39AM EDT335.0076.540.000.000.00-400.00%
DIA251219C003400002024-05-15 3:57PM EDT340.0082.5267.0072.000.00-2619.05%
DIA251219C003450002024-04-26 2:01PM EDT345.0064.5068.5073.500.00-2522.50%
DIA251219C003500002024-05-09 11:41AM EDT350.0069.5062.5067.500.00-373220.73%
DIA251219C003550002024-05-22 3:14PM EDT355.0068.0061.0066.000.00-21,51721.83%
DIA251219C003600002024-02-27 12:59PM EDT360.0061.8265.5070.500.00-128126.36%
DIA251219C003650002024-07-01 12:38PM EDT365.0055.0159.0063.500.00-12023.93%
DIA251219C003700002024-07-03 12:47PM EDT370.0052.7255.0060.000.00-2923.54%
DIA251219C003750002024-05-15 2:24PM EDT375.0055.0041.5046.500.00-12617.45%
DIA251219C003800002024-06-24 11:31AM EDT380.0048.4347.5052.500.00-14122.36%
DIA251219C003850002024-07-12 11:16AM EDT385.0044.5344.0049.00+0.13+0.29%26321.85%
DIA251219C003900002024-07-01 10:12AM EDT390.0039.0041.0046.000.00-21421.58%
DIA251219C003950002024-07-10 3:52PM EDT395.0037.9537.5042.500.00-11620.99%
DIA251219C004000002024-07-01 3:38PM EDT400.0032.3834.5039.500.00-152020.63%
DIA251219C004050002024-06-14 10:11AM EDT405.0024.0231.5036.000.00-1219.95%
DIA251219C004100002024-06-14 10:11AM EDT410.0021.5328.5033.500.00-11819.75%
DIA251219C004150002024-05-24 10:07AM EDT415.0024.6022.0027.000.00-1317.40%
DIA251219C004200002024-07-12 1:34PM EDT420.0025.3323.0027.50+1.53+6.43%14018.67%
DIA251219C004250002024-07-12 1:52PM EDT425.0023.6620.0025.00-2.04-7.94%1718.30%
DIA251219C004300002024-07-12 3:16PM EDT430.0020.5017.5022.50+3.50+20.59%172617.87%
DIA251219C004350002023-08-09 3:57PM EDT435.0010.585.859.100.00--111.17%
DIA251219C004400002024-07-12 4:00PM EDT440.0014.4313.0018.00+2.93+25.48%1317.10%
DIA251219C004450002024-04-02 12:27PM EDT445.0016.007.5012.500.00-4414.71%
DIA251219C004500002024-07-12 11:26AM EDT450.0011.779.5013.60-1.53-11.50%11816.09%
DIA251219C004550002024-07-11 12:41PM EDT455.0010.008.0013.000.00-1116.43%
DIA251219C004600002024-07-01 3:48PM EDT460.006.986.5011.500.00--116.17%
DIA251219C004650002024-07-01 3:48PM EDT465.006.035.0010.000.00-1615.84%
DIA251219C004700002024-05-24 2:49PM EDT470.005.143.008.000.00-5615.07%
DIA251219C004750002024-01-08 4:50PM EDT475.002.502.927.500.00-2715.28%
DIA251219C004800002023-11-08 11:17AM EDT480.001.200.962.650.00-1611.51%
DIA251219C004850002024-06-25 11:23AM EDT485.004.004.007.000.00-5516.00%
DIA251219C005000002024-03-26 2:52PM EDT500.002.730.005.000.00-1015.82%
DIA251219C005150002024-02-22 3:37PM EDT515.001.741.155.000.00-152117.21%
DIA251219C005800002024-03-20 9:56AM EDT580.000.340.005.000.00--022.52%
DIA251219C005850002024-03-18 3:29PM EDT585.000.270.005.000.00-2022.89%
DIA251219C005950002024-06-11 9:30AM EDT595.000.780.005.000.00--123.61%
Opciones de ventapara19 de diciembre de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA251219P001650002024-06-12 12:55PM EDT165.000.120.005.000.00-215651.11%
DIA251219P001700002024-07-03 9:35AM EDT170.000.420.002.900.00-5112943.93%
DIA251219P001750002024-07-03 9:35AM EDT175.000.380.002.200.00-1052140.30%
DIA251219P001800002024-03-01 3:48PM EDT180.000.480.121.020.00-4814234.09%
DIA251219P001850002024-07-12 2:20PM EDT185.000.850.001.69+0.30+54.55%6936.04%
DIA251219P001900002024-07-12 2:20PM EDT190.000.910.005.00+0.32+54.24%32943.95%
DIA251219P001950002024-07-12 3:22PM EDT195.001.050.005.00-1.41-57.32%3347042.63%
DIA251219P002000002024-07-12 3:22PM EDT200.001.200.003.50+0.52+76.47%49811238.03%
DIA251219P002050002024-07-05 1:47PM EDT205.000.680.005.000.00-24340.10%
DIA251219P002100002024-07-08 3:32PM EDT210.000.700.005.000.00-24538.88%
DIA251219P002150002024-03-13 2:02PM EDT215.001.220.005.000.00-82237.69%
DIA251219P002200002024-06-13 9:30AM EDT220.001.900.000.000.00-21712.50%
DIA251219P002250002024-07-12 2:20PM EDT225.001.370.005.00-1.69-55.23%3804235.38%
DIA251219P002300002024-03-13 3:28PM EDT230.002.400.003.850.00-31732.12%
DIA251219P002350002024-04-09 10:19AM EDT235.001.790.003.150.00-1229.66%
DIA251219P002400002024-07-12 2:20PM EDT240.001.420.004.95+0.05+3.65%48132.02%
DIA251219P002450002023-12-12 12:43PM EDT245.003.401.074.500.00-6530.21%
DIA251219P002500002024-07-12 2:12PM EDT250.001.500.004.95-0.09-5.66%6410929.94%
DIA251219P002550002024-07-12 2:11PM EDT255.001.380.005.00-1.24-47.33%146229.00%
DIA251219P002600002024-07-12 2:09PM EDT260.001.540.004.95-1.63-51.42%22027.92%
DIA251219P002650002024-07-12 2:12PM EDT265.001.810.004.90-2.82-60.91%282926.87%
DIA251219P002700002024-07-12 2:13PM EDT270.004.850.004.90+2.47+103.78%423025.91%
DIA251219P002750002024-07-12 2:19PM EDT275.002.180.004.90-0.24-9.92%1085724.96%
DIA251219P002800002024-07-12 2:17PM EDT280.002.830.003.00+0.20+7.60%2937321.14%
DIA251219P002850002024-07-03 9:32AM EDT285.002.640.005.000.00-5626123.23%
DIA251219P002900002024-07-12 2:15PM EDT290.002.870.505.30-2.93-50.52%342322.70%
DIA251219P002950002023-11-01 11:40AM EDT295.0013.205.5010.450.00-1227.26%
DIA251219P003000002024-05-06 3:47PM EDT300.004.512.406.500.00-1522.25%
DIA251219P003050002024-07-10 10:46AM EDT305.003.951.006.000.00-1218720.77%
DIA251219P003100002024-07-03 10:01AM EDT310.004.321.506.500.00-31,46020.39%
DIA251219P003150002024-07-03 12:33PM EDT315.003.232.007.000.00-101619.97%
DIA251219P003200002024-07-01 9:30AM EDT320.006.304.657.250.00-14919.29%
DIA251219P003250002024-07-10 10:59AM EDT325.005.883.058.000.00-11,56119.04%
DIA251219P003300002024-07-12 3:01PM EDT330.007.453.558.30+1.14+18.07%22,01018.36%
DIA251219P003350002024-06-20 11:48AM EDT335.007.284.059.000.00-1025718.00%
DIA251219P003400002024-06-12 11:35AM EDT340.008.324.509.500.00-103517.43%
DIA251219P003450002024-07-03 9:38AM EDT345.008.325.0010.000.00-88016.85%
DIA251219P003500002024-06-17 3:28PM EDT350.009.376.0010.950.00-2717416.55%
DIA251219P003550002024-07-05 2:25PM EDT355.0010.006.5011.500.00-41,52215.93%
DIA251219P003600002024-04-19 11:20AM EDT360.0016.307.5012.500.00-1,7001,71215.58%
DIA251219P003650002024-04-10 9:53AM EDT365.0015.6210.4014.450.00-342015.76%
DIA251219P003700002024-07-12 2:14PM EDT370.0011.539.5514.50-0.72-5.88%15514.71%
DIA251219P003750002024-07-08 12:27PM EDT375.0014.7110.5515.500.00-82814.21%
DIA251219P003800002024-07-12 4:00PM EDT380.0012.9111.5520.95-6.09-32.05%13316.16%
DIA251219P003850002024-07-11 12:32PM EDT385.0016.0013.0518.000.00-1813.32%
DIA251219P003900002024-07-12 2:14PM EDT390.0016.2714.5519.50-1.87-10.31%110512.91%
DIA251219P003950002024-02-20 11:20AM EDT395.0027.0018.0022.750.00-4113.36%
DIA251219P004000002024-07-10 11:01AM EDT400.0022.1117.5022.500.00-460111.88%
DIA251219P004050002023-12-21 10:42AM EDT405.0038.5531.0036.000.00-4517.53%
DIA251219P004100002024-05-09 3:27PM EDT410.0027.1126.0031.000.00-2213.40%
DIA251219P004200002024-07-03 11:35AM EDT420.0034.0025.5030.500.00-129.76%
DIA251219P004250002024-05-20 11:56AM EDT425.0030.6435.0040.000.00-3013.13%
DIA251219P004300002024-05-23 9:54AM EDT430.0038.0037.0042.000.00-1012.32%
DIA251219P004350002023-06-20 12:40PM EDT435.0094.0080.0085.000.00--033.46%
DIA251219P005200002023-10-03 11:32AM EDT520.00190.00179.60184.400.00-3052.19%