DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230616C001500002023-05-18 1:37PM EDT150.00183.30183.80187.700.00-11273.19%
DIA230616C001700002022-11-08 3:33PM EDT170.00160.05167.00171.400.00--1266.85%
DIA230616C001800002023-05-02 12:25PM EDT180.00157.55149.10153.500.00-220.00%
DIA230616C001850002023-03-21 1:57PM EDT185.00139.65151.00155.800.00-161224.22%
DIA230616C001900002023-03-16 1:50PM EDT190.00132.85148.20150.900.00-112235.03%
DIA230616C001950002023-03-21 11:38AM EDT195.00130.80143.15143.650.00-132207.37%
DIA230616C002000002023-05-23 2:53PM EDT200.00131.67134.30137.300.00-21895.31%
DIA230616C002050002023-06-02 9:43AM EDT205.00128.10129.20132.450.00-169101.56%
DIA230616C002100002023-03-17 10:23AM EDT210.00110.85128.55131.150.00-111204.64%
DIA230616C002200002023-04-06 10:16AM EDT220.00114.93115.20119.150.00-444146.68%
DIA230616C002250002023-02-17 1:52PM EDT225.00112.9093.9097.800.00-1510.00%
DIA230616C002300002023-05-23 1:44PM EDT230.00103.00104.10107.650.00-17787.11%
DIA230616C002350002023-04-06 9:56AM EDT235.00100.11100.30104.250.00-446129.13%
DIA230616C002400002023-04-10 10:24AM EDT240.0096.0094.9597.800.00-656102.78%
DIA230616C002450002023-04-11 10:20AM EDT245.0092.9387.5090.650.00-4430.00%
DIA230616C002500002023-04-12 9:45AM EDT250.0089.9083.6585.800.00-22056.25%
DIA230616C002550002023-06-06 9:48AM EDT255.0082.6979.0582.80-4.46-5.12%14269.34%
DIA230616C002600002023-04-06 10:16AM EDT260.0075.5875.7079.550.00-641103.39%
DIA230616C002650002023-04-11 9:55AM EDT265.0073.3467.7070.950.00-43062.11%
DIA230616C002700002023-06-01 1:18PM EDT270.0062.0864.4567.600.00-17561.13%
DIA230616C002750002023-04-06 9:56AM EDT275.0061.1261.2064.750.00-67989.18%
DIA230616C002800002023-04-10 10:24AM EDT280.0057.0655.3058.400.00-95169.36%
DIA230616C002850002023-05-19 9:42AM EDT285.0051.7449.6052.350.00-15370.26%
DIA230616C002900002023-05-18 9:43AM EDT290.0044.9044.6047.300.00-116863.97%
DIA230616C002950002023-06-06 11:05AM EDT295.0042.0939.2042.85-0.36-0.85%58163.61%
DIA230616C003000002023-06-06 11:05AM EDT300.0037.1435.7536.90+5.19+16.24%59548.39%
DIA230616C003050002023-05-31 2:52PM EDT305.0024.8730.6532.150.00-11,14045.42%
DIA230616C003100002023-06-05 1:06PM EDT310.0028.1525.8026.550.00-118133.86%
DIA230616C003140002023-05-22 10:16AM EDT314.0021.5521.3023.000.00--133.89%
DIA230616C003150002023-06-05 9:30AM EDT315.0023.9321.0021.450.00-737327.59%
DIA230616C003160002023-05-24 1:53PM EDT316.0015.5519.3521.350.00--1034.34%
DIA230616C003170002023-06-02 9:40AM EDT317.0018.2518.5520.300.00-1132.76%
DIA230616C003180002023-05-25 3:34PM EDT318.0012.8917.9519.150.00--430.45%
DIA230616C003190002023-05-31 10:31AM EDT319.0011.4516.6018.350.00-1230.69%
DIA230616C003200002023-06-06 11:05AM EDT320.0017.5516.3516.65-0.30-1.68%363,13424.18%
DIA230616C003210002023-06-05 2:17PM EDT321.0016.8215.1015.750.00-12523.88%
DIA230616C003220002023-06-05 1:23PM EDT322.0016.2014.1015.000.00-13324.59%
DIA230616C003230002023-06-02 1:46PM EDT323.0015.7413.4013.850.00-6922.33%
DIA230616C003240002023-06-05 1:23PM EDT324.0014.1812.4513.100.00-215022.84%
DIA230616C003250002023-06-02 3:53PM EDT325.0014.2511.4512.200.00-1712,85422.22%
DIA230616C003260002023-06-05 11:15AM EDT326.0012.0310.5010.800.00-115518.38%
DIA230616C003270002023-06-06 10:13AM EDT327.0010.009.559.85-2.20-18.03%313617.48%
DIA230616C003280002023-06-02 3:55PM EDT328.0011.488.658.950.00-2774916.83%
DIA230616C003290002023-06-06 9:59AM EDT329.007.857.858.10-0.90-10.29%294816.38%
DIA230616C003300002023-06-06 11:05AM EDT330.008.057.107.25-0.04-0.49%403,31815.82%
DIA230616C003310002023-06-06 11:25AM EDT331.006.166.206.30-1.57-20.31%235114.62%
DIA230616C003320002023-06-06 11:26AM EDT332.005.205.405.50-0.73-12.31%1643914.10%
DIA230616C003330002023-06-06 10:10AM EDT333.005.104.654.80-0.25-4.67%346613.88%
DIA230616C003340002023-06-06 11:25AM EDT334.003.803.903.95-1.05-21.65%761912.80%
DIA230616C003350002023-06-06 11:25AM EDT335.003.203.203.30-0.52-13.98%2753,03812.43%
DIA230616C003360002023-06-06 11:26AM EDT336.002.562.692.72-0.84-24.71%12381212.13%
DIA230616C003370002023-06-06 11:26AM EDT337.002.172.202.24-0.42-16.22%2241,27912.03%
DIA230616C003380002023-06-06 11:26AM EDT338.001.691.781.81-0.41-19.52%3559911.90%
DIA230616C003390002023-06-06 11:26AM EDT339.001.311.381.41-0.43-24.71%1626211.63%
DIA230616C003400002023-06-06 11:25AM EDT340.001.061.091.13-0.35-24.82%1786,41711.68%
DIA230616C003410002023-06-06 11:09AM EDT341.001.020.860.90-0.15-12.82%3146811.76%
DIA230616C003420002023-06-06 11:02AM EDT342.000.850.690.71-0.09-9.57%286,21211.84%
DIA230616C003430002023-06-06 11:29AM EDT343.000.540.540.56-0.18-25.00%5611,27311.95%
DIA230616C003440002023-06-06 11:25AM EDT344.000.440.430.45-0.12-21.43%3944012.16%
DIA230616C003450002023-06-06 10:54AM EDT345.000.440.340.37+0.02+4.76%1873,30612.45%
DIA230616C003460002023-06-06 9:46AM EDT346.000.270.270.29-0.10-27.03%850012.57%
DIA230616C003470002023-06-06 10:04AM EDT347.000.220.230.24-0.09-29.03%231,60812.87%
DIA230616C003480002023-06-06 10:55AM EDT348.000.230.190.20-0.11-32.35%1093413.18%
DIA230616C003490002023-06-06 9:30AM EDT349.000.400.160.17+0.19+90.48%1522613.55%
DIA230616C003500002023-06-06 10:22AM EDT350.000.150.130.15-0.04-21.05%252,80513.99%
DIA230616C003510002023-06-02 1:33PM EDT351.000.210.110.130.00-662514.36%
DIA230616C003520002023-06-05 1:57PM EDT352.000.140.100.110.00-71,84414.70%
DIA230616C003530002023-06-02 3:00PM EDT353.000.180.080.100.00-4646615.14%
DIA230616C003540002023-06-05 2:24PM EDT354.000.120.070.090.00-425615.58%
DIA230616C003550002023-06-05 12:57PM EDT355.000.100.060.070.00-52,33715.63%
DIA230616C003560002023-05-31 12:35PM EDT356.000.020.050.060.00-155515.92%
DIA230616C003570002023-06-02 11:33AM EDT357.000.050.040.050.00-213816.21%
DIA230616C003580002023-06-02 3:47PM EDT358.000.080.030.050.00-241316.80%
DIA230616C003590002023-05-30 2:03PM EDT359.000.030.030.040.00-634716.90%
DIA230616C003600002023-06-02 3:39PM EDT360.000.070.020.040.00-2150917.48%
DIA230616C003610002023-05-26 3:22PM EDT361.000.020.020.030.00-13717.48%
DIA230616C003620002023-05-23 3:10PM EDT362.000.040.020.020.00-12417.19%
DIA230616C003630002023-05-31 9:53AM EDT363.000.010.000.020.00-31,23217.77%
DIA230616C003640002023-05-31 9:30AM EDT364.000.080.000.020.00-10018218.36%
DIA230616C003650002023-06-05 10:32AM EDT365.000.030.000.020.00-101,65418.95%
DIA230616C003700002023-06-01 3:14PM EDT370.000.010.000.010.00-72,92419.92%
DIA230616C003750002023-06-01 3:13PM EDT375.000.010.000.010.00-41,00622.66%
DIA230616C003800002023-05-26 1:45PM EDT380.000.020.000.010.00-219625.00%
DIA230616C003850002023-05-18 2:25PM EDT385.000.080.000.020.00-818029.30%
DIA230616C003900002023-05-12 1:15PM EDT390.000.010.000.010.00-11,08029.69%
DIA230616C003950002023-04-14 1:03PM EDT395.000.050.000.050.00-175737.70%
DIA230616C004000002023-06-05 1:16PM EDT400.000.010.000.010.00-24,13334.38%
DIA230616C004050002023-03-16 2:58PM EDT405.000.010.000.160.00-244249.32%
DIA230616C004100002023-04-11 3:25PM EDT410.000.150.000.020.00-476341.02%
DIA230616C004150002023-02-02 4:52PM EDT415.000.090.000.190.00-216951.17%
DIA230616C004200002023-02-13 11:19AM EDT420.000.090.000.350.00-13558.11%
DIA230616C004250002023-03-20 3:59PM EDT425.000.030.000.170.00-413155.47%
DIA230616C004300002022-12-05 10:30AM EDT430.002.470.010.000.00-11825.00%
DIA230616C004350002022-12-13 11:38AM EDT435.000.260.000.290.00-4464.16%
DIA230616C004400002023-02-15 10:58AM EDT440.000.030.000.210.00-15415464.06%
DIA230616C004450002023-02-15 10:53AM EDT445.000.030.000.200.00--7065.92%
DIA230616C004500002022-11-08 11:53AM EDT450.000.220.000.700.00-1180.32%
DIA230616C004550002023-04-13 9:45AM EDT455.000.020.000.120.00-11166.60%
DIA230616C004600002023-01-24 3:25PM EDT460.000.050.000.300.00--376.17%
DIA230616C004650002022-10-20 11:34AM EDT465.000.050.000.520.00--184.18%
DIA230616C004800002022-10-20 11:26AM EDT480.000.150.000.470.00--289.84%
DIA230616C004900002022-10-20 11:23AM EDT490.000.230.000.460.00--193.95%
DIA230616C005000002023-04-14 2:49PM EDT500.000.020.000.030.00-15574.22%
Ventaspara16 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230616P001500002023-05-26 2:15PM EDT150.000.020.000.010.00-1665137.50%
DIA230616P001550002023-05-10 10:00AM EDT155.000.010.000.010.00-53208131.25%
DIA230616P001600002023-04-06 9:51AM EDT160.000.020.000.090.00-230152.34%
DIA230616P001650002023-06-01 11:27AM EDT165.000.010.000.010.00-186121.88%
DIA230616P001700002023-03-21 2:52PM EDT170.000.020.000.020.00-190123.44%
DIA230616P001750002023-05-03 9:30AM EDT175.000.240.000.000.00-1218450.00%
DIA230616P001800002023-05-09 12:59PM EDT180.000.020.000.010.00-1119106.25%
DIA230616P001850002023-04-24 11:37AM EDT185.000.020.000.040.00-172114.84%
DIA230616P001900002023-05-16 11:15AM EDT190.000.010.000.010.00-116798.44%
DIA230616P001950002023-05-30 11:41AM EDT195.000.010.000.010.00-115493.75%
DIA230616P002000002023-05-25 1:25PM EDT200.000.020.000.010.00-5054590.63%
DIA230616P002050002023-03-29 4:12PM EDT205.000.100.000.100.00-10112105.08%
DIA230616P002100002023-05-16 12:21PM EDT210.000.060.000.010.00-51,21181.25%
DIA230616P002150002023-06-02 3:29PM EDT215.000.010.000.010.00-317678.13%
DIA230616P002200002023-05-31 12:42PM EDT220.000.010.000.010.00-4312875.00%
DIA230616P002250002023-05-23 2:25PM EDT225.000.030.000.010.00-1044470.31%
DIA230616P002300002023-05-31 12:52PM EDT230.000.020.000.020.00-140370.31%
DIA230616P002350002023-05-31 12:02PM EDT235.000.020.000.010.00-740062.50%
DIA230616P002400002023-05-30 9:30AM EDT240.000.030.000.010.00-1141859.38%
DIA230616P002450002023-05-31 9:34AM EDT245.000.030.000.010.00-59556.25%
DIA230616P002500002023-06-05 3:39PM EDT250.000.010.000.010.00-106,24753.13%
DIA230616P002550002023-06-02 3:49PM EDT255.000.010.000.010.00-10834550.00%
DIA230616P002600002023-06-05 2:24PM EDT260.000.010.000.010.00-501,12149.22%
DIA230616P002650002023-06-02 2:44PM EDT265.000.020.000.010.00-332,84246.09%
DIA230616P002700002023-06-05 9:46AM EDT270.000.010.000.010.00-12,71942.19%
DIA230616P002750002023-06-02 4:01PM EDT275.000.020.000.020.00-13,93841.80%
DIA230616P002800002023-06-05 10:34AM EDT280.000.020.000.02-0.01-33.33%24,06038.28%
DIA230616P002850002023-06-05 3:39PM EDT285.000.030.020.030.00-13,14036.52%
DIA230616P002900002023-06-06 11:05AM EDT290.000.020.020.03-0.03-60.00%12,61133.01%
DIA230616P002950002023-06-06 10:10AM EDT295.000.040.040.05-0.01-20.00%81,87031.45%
DIA230616P003000002023-06-05 3:46PM EDT300.000.080.050.060.00-145,12928.42%
DIA230616P003050002023-06-06 10:44AM EDT305.000.090.090.10-0.04-30.77%155,57626.56%
DIA230616P003100002023-06-06 10:39AM EDT310.000.130.120.14-0.03-18.75%1025,66623.93%
DIA230616P003110002023-06-05 11:12AM EDT311.000.170.130.150.00-11623.39%
DIA230616P003120002023-06-05 11:48AM EDT312.000.170.150.160.00-516922.85%
DIA230616P003130002023-06-05 2:05PM EDT313.000.210.160.170.00-216322.27%
DIA230616P003140002023-06-06 10:33AM EDT314.000.170.180.19-0.06-26.09%439121.85%
DIA230616P003150002023-06-06 10:45AM EDT315.000.170.190.20-0.06-26.09%827,01221.19%
DIA230616P003160002023-06-05 2:40PM EDT316.000.280.200.220.00-1542020.70%
DIA230616P003170002023-06-06 10:53AM EDT317.000.220.220.24-0.06-21.43%509220.19%
DIA230616P003180002023-06-06 9:37AM EDT318.000.250.240.25-0.07-21.87%161,28919.46%
DIA230616P003190002023-06-06 11:25AM EDT319.000.280.270.28-0.05-15.15%31,29719.02%
DIA230616P003200002023-06-06 11:21AM EDT320.000.320.290.31-0.02-5.88%6814,04018.51%
DIA230616P003210002023-06-06 10:48AM EDT321.000.310.320.33-0.09-22.50%1613317.85%
DIA230616P003220002023-06-06 10:48AM EDT322.000.330.350.37-0.10-23.26%818917.36%
DIA230616P003230002023-06-06 11:25AM EDT323.000.420.400.42-0.07-14.29%1412616.92%
DIA230616P003240002023-06-06 10:48AM EDT324.000.430.440.46-0.07-14.00%689416.31%
DIA230616P003250002023-06-06 10:53AM EDT325.000.490.520.52-0.08-14.04%2,7207,02115.82%
DIA230616P003260002023-06-06 11:08AM EDT326.000.560.590.61-0.11-16.42%211,14915.49%
DIA230616P003270002023-06-06 11:25AM EDT327.000.700.660.68-0.02-2.78%591,68714.89%
DIA230616P003280002023-06-06 11:25AM EDT328.000.810.760.78+0.02+2.53%171,00114.43%
DIA230616P003290002023-06-06 11:25AM EDT329.000.940.890.91+0.01+1.08%665514.04%
DIA230616P003300002023-06-06 11:27AM EDT330.001.061.021.05-0.03-2.75%925,24013.58%
DIA230616P003310002023-06-06 11:25AM EDT331.001.311.191.21+0.08+6.50%835113.08%
DIA230616P003320002023-06-06 11:25AM EDT332.001.481.431.450.00-121,05712.84%
DIA230616P003330002023-06-06 10:53AM EDT333.001.541.681.71-0.20-11.49%351,09312.49%
DIA230616P003340002023-06-06 11:01AM EDT334.001.802.002.05-0.23-11.33%1864912.32%
DIA230616P003350002023-06-06 11:25AM EDT335.002.602.392.43+0.35+15.56%1164,04212.09%
DIA230616P003360002023-06-06 11:24AM EDT336.003.102.812.85+0.32+11.51%10154411.79%
DIA230616P003370002023-06-06 11:27AM EDT337.003.453.553.65+0.10+2.99%8774012.90%
DIA230616P003380002023-06-06 11:28AM EDT338.003.953.904.00+0.15+3.95%971,23511.81%
DIA230616P003390002023-06-06 10:50AM EDT339.004.604.554.65+0.35+8.24%6721,07711.78%
DIA230616P003400002023-06-06 11:26AM EDT340.005.705.305.45+0.61+11.98%2503,40412.26%
DIA230616P003410002023-06-06 11:25AM EDT341.006.456.056.20+0.75+13.16%1148012.27%
DIA230616P003420002023-06-05 1:55PM EDT342.007.217.057.20+1.06+17.24%122413.53%
DIA230616P003430002023-06-05 3:15PM EDT343.008.137.707.85+1.08+15.32%23012.51%
DIA230616P003440002023-06-05 3:08PM EDT344.008.158.708.850.00-7813.61%
DIA230616P003450002023-06-06 11:21AM EDT345.009.609.509.70+0.55+6.08%353013.50%
DIA230616P003460002023-06-05 3:15PM EDT346.009.7010.3510.800.00-4415.32%
DIA230616P003470002023-05-10 3:22PM EDT347.0012.2011.1512.300.00-2019.98%
DIA230616P003480002023-05-02 2:01PM EDT348.0013.1015.7018.350.00-4047.33%
DIA230616P003490002023-05-18 10:10AM EDT349.0015.5012.8513.850.00-1018.73%
DIA230616P003500002023-06-05 10:11AM EDT350.0012.9014.1014.800.00-31319.24%
DIA230616P003510002023-05-08 1:28PM EDT351.0015.5514.6016.600.00-1026.37%
DIA230616P003520002023-05-03 9:30AM EDT352.0015.430.000.000.00-300.00%
DIA230616P003530002023-06-01 9:30AM EDT353.0024.3216.3518.650.00-2128.85%
DIA230616P003540002023-04-27 2:59PM EDT354.0015.9521.3524.500.00--056.49%
DIA230616P003550002023-05-31 2:47PM EDT355.0024.8518.7520.450.00-31729.46%
DIA230616P003560002023-04-25 2:10PM EDT356.0020.5026.8029.700.00-1067.59%
DIA230616P003580002023-05-10 9:48AM EDT358.0023.5021.7023.650.00--033.96%
DIA230616P003590002023-04-12 3:39PM EDT359.0022.3724.6527.900.00--054.77%
DIA230616P003600002023-05-24 11:13AM EDT360.0032.0023.3025.900.00-1237.81%
DIA230616P003650002023-05-31 10:43AM EDT365.0037.1528.3030.600.00-2640.26%
DIA230616P003700002023-05-08 11:48AM EDT370.0034.0032.9535.900.00-1047.34%
DIA230616P003750002023-03-24 9:53AM EDT375.0056.6335.1038.750.00-4400.00%
DIA230616P003800002023-05-10 1:49PM EDT380.0047.1042.6546.400.00-38060.43%
DIA230616P003850002023-03-27 3:59PM EDT385.0060.9750.0054.350.00-4070.90%
DIA230616P003900002023-03-16 10:47AM EDT390.0072.3449.7052.750.00-400.00%
DIA230616P003950002023-03-28 10:46AM EDT395.0070.6455.0059.650.00-1051.42%
DIA230616P004000002023-03-31 12:07PM EDT400.0069.0557.3560.850.00-200.00%
DIA230616P004050002023-03-14 12:39PM EDT405.0083.0964.9566.300.00-10600.00%
DIA230616P004100002023-03-24 9:56AM EDT410.0091.4169.5074.400.00-2053.42%
DIA230616P004150002023-04-12 3:50PM EDT415.0078.6680.1084.500.00-12096.74%
DIA230616P004200002023-04-19 1:30PM EDT420.0081.0283.5588.000.00-1085.06%
DIA230616P004250002023-04-12 3:50PM EDT425.0088.6590.0594.500.00-20104.03%
DIA230616P004300002023-04-12 3:41PM EDT430.0093.6695.0599.500.00-40107.64%
DIA230616P004350002023-03-15 3:03PM EDT435.00116.9394.7597.500.00--00.00%
DIA230616P004400002023-03-17 1:43PM EDT440.00121.4199.70102.750.00-200.00%
DIA230616P004450002022-11-14 3:12PM EDT445.00106.16103.20106.250.00-200.00%
DIA230616P004500002023-03-14 1:14PM EDT450.00129.65110.05111.250.00-300.00%
DIA230616P004550002022-11-14 3:18PM EDT455.00116.43113.00116.450.00-400.00%
DIA230616P004600002023-03-23 12:30PM EDT460.00136.23119.70124.450.00-2080.96%
DIA230616P004650002022-12-01 2:07PM EDT465.00120.54131.50136.000.00-20144.78%
DIA230616P004700002023-03-10 2:01PM EDT470.00149.36132.90137.500.00-40106.40%
DIA230616P004750002022-11-09 3:20PM EDT475.00148.20137.75141.850.00-1220100.05%
DIA230616P004800002022-11-09 3:19PM EDT480.00153.32142.90146.850.00-180104.44%
DIA230616P004850002022-11-22 3:49PM EDT485.00144.55152.00156.700.00-1080162.74%
DIA230616P004900002022-10-25 2:38PM EDT490.00171.85146.15150.500.00--00.00%
DIA230616P004950002022-10-25 2:37PM EDT495.00176.84150.70155.500.00--00.00%
DIA230616P005000002022-10-25 2:33PM EDT500.00182.11155.80160.500.00--00.00%