Mercados españoles cerrados

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
361,68+1,68 (+0,47%)
A partir del 11:43AM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara29 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA231229C002300002023-11-10 3:17PM EST230.00112.55129.35133.250.00-1496.68%
DIA231229C002350002023-08-03 1:28PM EST235.00119.44113.35118.000.00-240.00%
DIA231229C002400002023-11-29 2:14PM EST240.00117.00119.45123.300.00-3589.53%
DIA231229C002450002023-10-02 10:26AM EST245.0091.2886.5090.950.00-1430.00%
DIA231229C002500002023-11-09 12:37PM EST250.0091.79109.55113.200.00-32380.93%
DIA231229C002550002023-11-27 9:30AM EST255.0099.73104.40108.300.00-11878.37%
DIA231229C002600002023-05-18 11:12AM EST260.0080.2086.5590.900.00-110.00%
DIA231229C002710002023-04-19 11:25AM EST271.0076.1068.6573.200.00--00.00%
DIA231229C002720002023-04-19 9:52AM EST272.0074.3567.7072.400.00--10.00%
DIA231229C002750002023-04-13 2:58PM EST275.0073.8564.1068.500.00--10.00%
DIA231229C002850002023-10-02 10:26AM EST285.0052.3947.0051.750.00-1800.00%
DIA231229C002900002023-11-09 12:37PM EST290.0052.2369.6073.300.00-34154.07%
DIA231229C002950002023-11-15 3:40PM EST295.0056.3664.6068.350.00-132651.11%
DIA231229C002990002023-08-03 1:28PM EST299.0058.6753.5554.300.00-290.00%
DIA231229C003000002023-10-27 12:23PM EST300.0028.5553.8055.100.00-2150.00%
DIA231229C003020002023-08-09 10:53AM EST302.0054.5146.9550.650.00--10.00%
DIA231229C003040002023-01-06 2:55PM EST304.0053.1449.5551.750.00-210.00%
DIA231229C003050002023-11-01 11:23AM EST305.0029.2054.8058.500.00-1145.48%
DIA231229C003060002023-08-09 9:37AM EST306.0052.9044.7545.250.00-290.00%
DIA231229C003070002023-08-07 10:08AM EST307.0052.6041.0044.000.00-200.00%
DIA231229C003100002023-11-01 1:01PM EST310.0026.8049.8053.400.00-44241.53%
DIA231229C003130002023-03-13 10:07AM EST313.0030.1638.8540.900.00--50.00%
DIA231229C003150002023-11-08 9:39AM EST315.0029.0444.9048.500.00-41038.83%
DIA231229C003160002023-10-31 11:14AM EST316.0017.8042.2046.700.00-3432.92%
DIA231229C003200002023-11-10 3:48PM EST320.0025.0539.8043.600.00-202736.05%
DIA231229C003210002023-10-26 11:31AM EST321.0014.6432.2035.550.00-350.00%
DIA231229C003220002023-08-04 9:41AM EST322.0039.1632.0033.350.00-210.00%
DIA231229C003230002023-11-13 10:55AM EST323.0022.1036.7540.550.00-21533.77%
DIA231229C003240002023-10-25 2:28PM EST324.0013.8629.1532.250.00-300.00%
DIA231229C003250002023-11-15 9:37AM EST325.0028.2034.7538.700.00-39033.19%
DIA231229C003260002023-11-08 9:39AM EST326.0019.0033.8037.600.00-410232.01%
DIA231229C003270002023-11-10 3:39PM EST327.0018.4132.8536.750.00-1432.07%
DIA231229C003280002023-11-10 3:39PM EST328.0017.5431.8535.700.00-13631.14%
DIA231229C003290002023-11-09 12:41PM EST329.0015.2931.1534.650.00-9730.21%
DIA231229C003300002023-11-24 12:46PM EST330.0024.9530.2533.750.00-27830.01%
DIA231229C003310002023-11-27 1:43PM EST331.0023.6029.1032.800.00-24029.54%
DIA231229C003320002023-11-10 12:07PM EST332.0012.4728.0531.700.00-16828.39%
DIA231229C003330002023-11-14 10:40AM EST333.0017.9027.1030.750.00-13227.92%
DIA231229C003340002023-11-28 10:44AM EST334.0022.0025.9529.650.00-11426.78%
DIA231229C003350002023-11-29 1:21PM EST335.0021.3025.1028.750.00-14826.53%
DIA231229C003360002023-11-14 12:08PM EST336.0015.0024.0527.400.00-983724.29%
DIA231229C003370002023-11-22 1:00PM EST337.0017.2524.6526.000.00-13021.73%
DIA231229C003380002023-12-01 9:30AM EST338.0023.0122.3525.60+5.71+33.01%115623.79%
DIA231229C003390002023-12-01 9:30AM EST339.0022.0522.4024.05+1.05+5.00%22820.67%
DIA231229C003400002023-11-29 1:21PM EST340.0016.5321.9023.950.00-6116223.79%
DIA231229C003410002023-11-30 11:25AM EST341.0018.5019.6022.700.00-13522.09%
DIA231229C003420002023-11-27 12:45PM EST342.0012.6519.1521.750.00-27421.57%
DIA231229C003430002023-11-27 10:30AM EST343.0012.1617.9020.850.00-109621.22%
DIA231229C003440002023-11-30 3:52PM EST344.0016.8616.8019.800.00-19020.30%
DIA231229C003450002023-11-29 2:19PM EST345.0012.4016.7518.300.00-11,23817.68%
DIA231229C003460002023-11-30 10:15AM EST346.0016.1016.2517.25+2.91+22.06%113016.77%
DIA231229C003470002023-11-30 9:36AM EST347.0015.3015.3015.80+3.57+30.43%214614.26%
DIA231229C003480002023-12-01 10:11AM EST348.0014.5512.9015.30+5.34+57.98%16915.54%
DIA231229C003490002023-12-01 10:13AM EST349.0013.5913.0514.65+2.09+18.17%19016.04%
DIA231229C003500002023-12-01 10:24AM EST350.0012.2912.5513.15+1.53+14.22%349513.54%
DIA231229C003510002023-12-01 10:54AM EST351.0011.8111.7012.20+2.03+20.76%319612.99%
DIA231229C003520002023-12-01 9:35AM EST352.0010.2010.9511.150.00-54912.07%
DIA231229C003530002023-12-01 9:44AM EST353.009.5810.3010.45+0.98+11.40%111712.30%
DIA231229C003540002023-12-01 9:30AM EST354.008.769.409.55+1.31+17.58%314811.81%
DIA231229C003550002023-12-01 11:01AM EST355.007.818.508.65+0.10+1.30%1733211.29%
DIA231229C003560002023-12-01 11:02AM EST356.007.207.757.90+1.20+20.00%2813711.15%
DIA231229C003570002023-12-01 10:12AM EST357.006.816.957.05+0.51+8.10%457510.67%
DIA231229C003580002023-12-01 10:31AM EST358.005.856.206.30+0.55+10.38%393310.39%
DIA231229C003590002023-12-01 11:01AM EST359.004.915.505.65+0.68+16.08%2031910.30%
DIA231229C003600002023-12-01 11:19AM EST360.004.754.854.95+0.46+10.72%283319.99%
DIA231229C003610002023-12-01 11:11AM EST361.004.154.254.35+0.39+10.37%305579.84%
DIA231229C003620002023-12-01 11:11AM EST362.003.603.753.85+0.78+27.66%2134029.85%
DIA231229C003630002023-12-01 11:27AM EST363.003.303.153.25+0.55+20.00%1063,0589.50%
DIA231229C003640002023-12-01 11:19AM EST364.002.662.702.74+1.02+62.20%6659.28%
DIA231229C003650002023-12-01 11:14AM EST365.002.302.282.32+0.36+18.56%145589.17%
DIA231229C003660002023-11-30 3:59PM EST366.001.881.901.93+0.29+18.24%144089.03%
DIA231229C003670002023-12-01 10:27AM EST367.001.501.571.60+0.27+21.95%3688.94%
DIA231229C003680002023-12-01 10:37AM EST368.001.261.291.32+0.29+29.90%13948.87%
DIA231229C003690002023-12-01 11:08AM EST369.000.981.071.11+0.48+96.00%121198.92%
DIA231229C003700002023-12-01 11:14AM EST370.000.860.890.91+0.18+26.47%526338.89%
DIA231229C003710002023-12-01 9:30AM EST371.000.570.700.73+0.01+1.79%11368.84%
DIA231229C003720002023-12-01 11:27AM EST372.000.580.550.58+0.38+190.00%11228.78%
DIA231229C003730002023-11-30 10:14AM EST373.000.240.450.470.00-20458.81%
DIA231229C003740002023-12-01 11:08AM EST374.000.350.360.39+0.15+75.00%3918.90%
DIA231229C003750002023-12-01 9:46AM EST375.000.270.300.33+0.12+80.00%57119.03%
DIA231229C003760002023-11-30 10:33AM EST376.000.150.250.270.00-139.11%
DIA231229C003770002023-12-01 11:27AM EST377.000.230.210.23+0.13+130.00%1169.25%
DIA231229C003780002023-12-01 9:46AM EST378.000.160.180.19+0.05+45.45%489.35%
DIA231229C003800002023-11-30 12:52PM EST380.000.080.130.150.00-10569.79%
DIA231229C003810002023-12-01 9:31AM EST381.000.110.120.13+0.07+175.00%20209.96%
DIA231229C003820002023-08-22 8:58AM EST382.000.680.010.700.00--214.86%
DIA231229C003830002023-12-01 9:36AM EST383.000.090.090.10-1.43-94.08%201710.33%
DIA231229C003840002023-08-30 1:19PM EST384.000.530.000.420.00-23914.04%
DIA231229C003850002023-11-20 3:44PM EST385.000.030.060.080.00-221110.74%
DIA231229C003870002023-11-20 10:23AM EST387.000.030.040.050.00--310.74%
DIA231229C003890002023-07-24 2:50PM EST389.001.390.000.800.00--918.97%
DIA231229C003900002023-10-12 11:41AM EST390.000.120.000.020.00-101210.55%
DIA231229C003910002023-07-24 2:50PM EST391.001.170.000.760.00--919.70%
DIA231229C003920002023-03-27 8:36AM EST392.001.730.004.800.00-1136.50%
DIA231229C003930002023-07-28 2:26PM EST393.000.890.001.430.00-1124.39%
DIA231229C003950002023-10-03 10:21AM EST395.000.050.000.020.00-11712.11%
DIA231229C003980002023-10-25 2:04PM EST398.000.010.000.010.00--012.11%
DIA231229C004000002023-11-16 9:45AM EST400.000.020.000.010.00-27612.70%
DIA231229C004050002023-07-19 9:07AM EST405.000.350.020.500.00-1423.94%
DIA231229C004200002023-03-17 2:37PM EST420.000.010.002.420.00-120542.75%
DIA231229C004250002023-11-30 3:58PM EST425.000.020.000.010.00-3727819.53%
DIA231229C004300002023-02-21 12:35PM EST430.000.420.001.400.00--841.39%
DIA231229C004350002023-03-15 9:56AM EST435.000.200.002.230.00-11748.60%
Ventaspara29 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA231229P002300002023-11-10 2:35PM EST230.000.010.000.010.00-114651.56%
DIA231229P002350002023-11-03 9:07AM EST235.000.050.000.010.00-15045749.22%
DIA231229P002400002023-11-13 9:50AM EST240.000.020.000.010.00-652346.88%
DIA231229P002450002023-11-13 9:50AM EST245.000.030.000.010.00-642644.53%
DIA231229P002500002023-11-29 2:27PM EST250.000.010.000.010.00-5534742.19%
DIA231229P002550002023-11-27 11:10AM EST255.000.010.000.010.00-58440.23%
DIA231229P002600002023-11-29 9:30AM EST260.000.020.000.020.00-530340.63%
DIA231229P002640002023-11-21 3:20PM EST264.000.020.000.020.00-55438.87%
DIA231229P002650002023-11-27 1:14PM EST265.000.020.000.020.00-713738.28%
DIA231229P002670002023-11-02 9:58AM EST267.000.120.000.020.00-91037.50%
DIA231229P002680002023-11-02 9:58AM EST268.000.130.000.020.00--1137.11%
DIA231229P002690002023-11-02 9:58AM EST269.000.130.000.020.00-101136.72%
DIA231229P002700002023-11-10 12:54PM EST270.000.080.000.020.00-2035236.33%
DIA231229P002710002023-11-02 9:58AM EST271.000.150.010.020.00-81735.94%
DIA231229P002720002023-06-07 8:30AM EST272.002.151.771.880.00--1068.13%
DIA231229P002750002023-06-28 9:47AM EST275.001.820.781.520.00-252459.69%
DIA231229P002770002023-09-27 12:02PM EST277.000.910.830.930.00-1255.35%
DIA231229P002780002023-11-24 12:57PM EST278.000.040.010.030.00-1334.38%
DIA231229P002800002023-11-14 10:17AM EST280.000.080.010.030.00-16033.40%
DIA231229P002810002023-10-27 10:17AM EST281.000.760.020.050.00-2034.77%
DIA231229P002820002023-11-20 2:23PM EST282.000.060.010.030.00-91332.62%
DIA231229P002830002023-10-25 12:28PM EST283.000.890.030.050.00-1033.99%
DIA231229P002840002023-10-04 9:27AM EST284.001.260.180.240.00-6440.87%
DIA231229P002850002023-11-20 10:46AM EST285.000.070.020.040.00-83332.23%
DIA231229P002860002023-11-08 9:49AM EST286.000.180.020.040.00-11531.84%
DIA231229P002870002023-11-08 1:15PM EST287.000.220.020.040.00-21731.45%
DIA231229P002880002023-11-07 9:50AM EST288.000.260.020.040.00-2331.06%
DIA231229P002890002023-09-29 2:26PM EST289.001.031.401.520.00-101053.44%
DIA231229P002900002023-11-27 2:41PM EST290.000.050.030.040.00-13330.08%
DIA231229P002910002023-11-10 10:34AM EST291.000.270.030.040.00-4429.69%
DIA231229P002920002023-11-21 10:15AM EST292.000.100.030.050.00-31329.98%
DIA231229P002930002023-11-16 12:19PM EST293.000.130.030.050.00-21929.59%
DIA231229P002940002023-11-29 12:44PM EST294.000.040.030.050.00-51129.10%
DIA231229P002950002023-11-20 10:21AM EST295.000.100.030.050.00-17228.71%
DIA231229P002960002023-09-28 3:01PM EST296.001.371.962.080.00-1152.92%
DIA231229P002970002023-10-23 10:33AM EST297.001.570.070.100.00-151830.27%
DIA231229P002980002023-11-20 2:22PM EST298.000.120.040.060.00-31328.03%
DIA231229P002990002023-11-08 12:09PM EST299.000.420.040.060.00-1327.54%
DIA231229P003000002023-11-29 10:13AM EST300.000.070.040.060.00-282827.15%
DIA231229P003010002023-11-15 1:32PM EST301.000.170.050.060.00-1426.76%
DIA231229P003020002023-11-15 3:16PM EST302.000.180.050.060.00-12826.27%
DIA231229P003030002023-11-20 3:59PM EST303.000.150.050.070.00-1826.37%
DIA231229P003040002023-11-20 10:08AM EST304.000.160.050.070.00-11525.88%
DIA231229P003050002023-11-28 9:30AM EST305.000.100.060.070.00-18825.49%
DIA231229P003060002023-11-30 3:14PM EST306.000.070.060.080.00-22025.49%
DIA231229P003070002023-11-24 12:59PM EST307.000.130.060.080.00-12325.00%
DIA231229P003080002023-11-27 11:47AM EST308.000.120.070.080.00-11524.61%
DIA231229P003090002023-11-30 3:50PM EST309.000.100.070.090.00-11024.51%
DIA231229P003100002023-11-24 10:45AM EST310.000.150.070.090.00-1514424.07%
DIA231229P003110002023-11-28 3:16PM EST311.000.120.080.100.00-11523.98%
DIA231229P003120002023-11-29 2:17PM EST312.000.110.080.100.00-24323.54%
DIA231229P003130002023-11-27 1:04PM EST313.000.160.090.100.00-65623.05%
DIA231229P003140002023-11-27 11:51AM EST314.000.170.100.110.00-12922.95%
DIA231229P003150002023-12-01 9:30AM EST315.000.120.110.120.00-11,03722.75%
DIA231229P003160002023-11-30 11:41AM EST316.000.150.100.120.00-103022.32%
DIA231229P003170002023-11-27 12:09PM EST317.000.200.110.130.00-13722.07%
DIA231229P003180002023-11-21 12:05PM EST318.000.320.120.130.00-2821.63%
DIA231229P003190002023-11-20 12:34PM EST319.000.350.120.140.00-22921.44%
DIA231229P003200002023-11-30 3:35PM EST320.000.160.130.150.00-456021.19%
DIA231229P003210002023-11-15 9:30AM EST321.000.530.140.160.00-1520.90%
DIA231229P003220002023-11-29 2:17PM EST322.000.210.150.160.00-23520.46%
DIA231229P003230002023-11-29 1:25PM EST323.000.230.150.170.00-18120.17%
DIA231229P003240002023-11-27 1:04PM EST324.000.320.170.180.00-82119.87%
DIA231229P003250002023-11-30 1:44PM EST325.000.240.180.190.00-61,14119.58%
DIA231229P003260002023-11-29 2:24PM EST326.000.250.190.210.00-13619.43%
DIA231229P003270002023-11-27 2:43PM EST327.000.220.200.22-0.15-40.54%15519.09%
DIA231229P003280002023-11-29 12:12PM EST328.000.310.220.230.00-17018.75%
DIA231229P003290002023-12-01 10:52AM EST329.000.250.230.25-0.03-10.71%18018.56%
DIA231229P003300002023-11-30 3:14PM EST330.000.270.240.26-0.02-6.90%479318.19%
DIA231229P003310002023-11-30 11:00AM EST331.000.330.260.280.00-282617.92%
DIA231229P003320002023-11-27 10:23AM EST332.000.300.280.29-0.23-43.40%11817.55%
DIA231229P003330002023-12-01 9:40AM EST333.000.310.300.32-0.03-8.82%10012917.36%
DIA231229P003340002023-11-30 10:33AM EST334.000.340.320.34-0.06-15.00%16717.07%
DIA231229P003350002023-11-30 3:47PM EST335.000.380.340.36-0.02-5.00%144416.74%
DIA231229P003360002023-12-01 10:37AM EST336.000.390.370.38-0.12-23.53%1686816.39%
DIA231229P003370002023-12-01 11:05AM EST337.000.440.390.41-0.05-10.20%25916.13%
DIA231229P003380002023-12-01 10:38AM EST338.000.420.420.44-0.08-16.00%2719415.85%
DIA231229P003390002023-12-01 10:38AM EST339.000.480.450.47-0.04-7.69%821615.53%
DIA231229P003400002023-12-01 11:12AM EST340.000.490.470.50-0.03-5.77%5452315.20%
DIA231229P003410002023-11-30 3:51PM EST341.000.620.520.530.00-11023014.84%
DIA231229P003420002023-12-01 11:01AM EST342.000.640.550.57-0.07-9.86%305614.54%
DIA231229P003430002023-12-01 11:12AM EST343.000.620.610.62-0.06-8.82%3119514.27%
DIA231229P003440002023-11-30 12:14PM EST344.000.890.640.670.00-814613.98%
DIA231229P003450002023-12-01 11:05AM EST345.000.720.700.73-0.08-10.00%1976413.70%
DIA231229P003460002023-12-01 11:08AM EST346.000.820.770.79-0.06-6.82%69113.39%
DIA231229P003470002023-11-30 3:17PM EST347.000.880.840.86-0.23-20.72%158813.11%
DIA231229P003480002023-12-01 10:38AM EST348.000.980.920.93-0.28-22.22%7510112.78%
DIA231229P003490002023-12-01 10:38AM EST349.001.030.991.01-0.50-32.68%394212.47%
DIA231229P003500002023-12-01 11:14AM EST350.001.111.091.12-0.18-13.95%3263012.24%
DIA231229P003510002023-12-01 11:08AM EST351.001.301.191.21-0.30-18.75%146211.88%
DIA231229P003520002023-12-01 10:37AM EST352.001.431.351.38-0.36-20.11%1312111.77%
DIA231229P003530002023-12-01 10:32AM EST353.001.591.481.50-0.51-24.29%393811.43%
DIA231229P003540002023-12-01 10:01AM EST354.001.731.661.69-0.42-19.53%13511.27%
DIA231229P003550002023-12-01 11:16AM EST355.001.861.851.88-0.25-11.85%4712211.03%
DIA231229P003560002023-12-01 10:01AM EST356.002.042.072.10-0.41-16.73%79710.82%
DIA231229P003570002023-12-01 11:14AM EST357.002.332.262.30-0.42-15.27%2738810.48%
DIA231229P003580002023-12-01 10:21AM EST358.002.782.572.60-0.18-6.08%1027710.35%
DIA231229P003590002023-12-01 11:27AM EST359.002.902.872.89-0.50-14.71%775310.10%
DIA231229P003600002023-12-01 11:27AM EST360.003.253.203.30-0.45-12.16%1179110.07%
DIA231229P003610002023-12-01 11:17AM EST361.003.723.653.70-8.62-69.85%3619.93%
DIA231229P003630002023-11-14 9:42AM EST363.0016.004.604.650.00-109.71%
DIA231229P003650002023-11-30 3:59PM EST365.006.455.755.900.00-16339.85%
DIA231229P003700002023-11-30 12:18PM EST370.0013.009.609.800.00-1,60082110.85%
DIA231229P003710002023-10-06 10:55AM EST371.0036.8829.2031.500.00-1061.79%
DIA231229P003720002023-08-24 2:39PM EST372.0030.1530.0034.500.00-4065.00%
DIA231229P003750002023-11-22 12:14PM EST375.0022.2012.3015.950.00-100018.06%
DIA231229P003780002023-10-09 1:34PM EST378.0042.0836.1537.900.00-1067.72%
DIA231229P003850002023-09-05 12:14PM EST385.0037.6451.5056.000.00-2098.10%
DIA231229P003900002023-09-05 12:13PM EST390.0042.6556.5061.000.00-20102.43%
DIA231229P003950002023-09-05 12:12PM EST395.0047.6761.5066.000.00-20106.59%
DIA231229P004000002023-09-05 12:11PM EST400.0052.6066.5071.000.00-20110.60%
DIA231229P004100002023-07-27 2:44PM EST410.0057.4064.0068.500.00-45086.08%
DIA231229P004350002023-09-05 12:14PM EST435.0087.55101.55106.000.00-80135.46%