DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
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
DIA231229C002350002023-02-27 11:47AM EDT235.00102.1096.1598.350.00-140.00%
DIA231229C002400002023-01-20 12:04PM EDT240.0099.56103.95107.950.00-1352.50%
DIA231229C002450002023-03-30 3:24PM EDT245.0089.89100.00102.550.00-84849.64%
DIA231229C002500002023-04-10 2:57PM EDT250.0092.0289.9092.150.00-104937.89%
DIA231229C002550002023-04-13 1:53PM EDT255.0091.3382.0086.500.00--2434.78%
DIA231229C002600002023-05-18 12:12PM EDT260.0080.2079.5083.500.00-1136.66%
DIA231229C002710002023-04-19 12:25PM EDT271.0076.1068.6573.200.00--033.70%
DIA231229C002720002023-04-19 10:52AM EDT272.0074.3567.7072.400.00--133.63%
DIA231229C002750002023-04-13 3:58PM EDT275.0073.8564.1068.500.00--131.10%
DIA231229C002850002023-03-30 3:24PM EDT285.0054.9964.2566.800.00-127538.69%
DIA231229C002900002023-04-10 2:57PM EDT290.0056.7755.1056.800.00-157830.16%
DIA231229C002950002023-04-13 1:53PM EDT295.0055.9948.4051.200.00-183827.42%
DIA231229C003000002023-06-02 11:15AM EDT300.0046.1743.6047.300.00-1826.83%
DIA231229C003040002023-01-06 3:55PM EDT304.0053.1449.5551.750.00-2135.01%
DIA231229C003060002023-04-24 3:07PM EDT306.0045.6134.5537.400.00-2919.67%
DIA231229C003070002023-02-17 11:24AM EDT307.0046.6331.2033.000.00-2014.78%
DIA231229C003100002023-06-02 11:15AM EDT310.0037.8235.2538.950.00-12724.70%
DIA231229C003130002023-03-13 11:07AM EDT313.0030.1638.8540.900.00--528.88%
DIA231229C003150002023-03-02 10:51AM EDT315.0033.6433.5035.900.00-1324.73%
DIA231229C003200002023-05-04 12:31PM EDT320.0029.2529.8532.850.00-4624.58%
DIA231229C003210002023-05-04 12:31PM EDT321.0028.4028.5032.400.00-4424.70%
DIA231229C003240002023-04-19 10:08AM EDT324.0031.7726.9529.050.00--122.94%
DIA231229C003250002023-04-19 12:38PM EDT325.0031.2525.9528.200.00-234822.62%
DIA231229C003260002023-04-19 10:04AM EDT326.0030.3425.2527.600.00-2522.56%
DIA231229C003270002023-05-25 3:59PM EDT327.0020.1522.4525.350.00-1220.80%
DIA231229C003280002023-05-25 3:59PM EDT328.0019.4821.9024.500.00-11120.48%
DIA231229C003290002023-04-18 1:20PM EDT329.0028.9223.5525.950.00--122.48%
DIA231229C003300002023-04-26 1:28PM EDT330.0025.5019.1020.950.00-33117.95%
DIA231229C003310002023-01-30 11:36AM EDT331.0031.7021.0025.300.00--322.85%
DIA231229C003320002023-03-10 4:20PM EDT332.0018.1024.2525.000.00--1023.04%
DIA231229C003330002023-05-17 11:43AM EDT333.0019.7518.0521.000.00-1619.53%
DIA231229C003340002023-03-06 10:33AM EDT334.0025.7422.5523.300.00--122.31%
DIA231229C003350002023-06-05 11:01AM EDT335.0019.6017.5018.900.00-54118.40%
DIA231229C003360002023-06-02 10:27AM EDT336.0017.8516.3018.750.00-2218.73%
DIA231229C003370002023-06-05 3:52PM EDT337.0018.9416.2518.500.00-1218.94%
DIA231229C003380002023-06-02 3:21PM EDT338.0018.8014.9017.150.00-1518.06%
DIA231229C003390002023-02-10 12:54PM EDT339.0025.2413.8516.100.00--1017.46%
DIA231229C003400002023-06-05 10:03AM EDT340.0017.0014.8015.650.00-33117.45%
DIA231229C003410002023-06-02 3:23PM EDT341.0016.8413.0015.900.00-11218.13%
DIA231229C003420002023-05-03 9:46AM EDT342.0018.6513.2514.950.00-4517.60%
DIA231229C003430002023-06-02 11:01AM EDT343.0014.7211.6515.150.00-1318.21%
DIA231229C003440002023-06-02 11:01AM EDT344.0014.1711.1513.550.00-1217.02%
DIA231229C003450002023-06-02 3:52PM EDT345.0014.0011.3012.700.00-303516.57%
DIA231229C003460002023-06-02 3:21PM EDT346.0013.8011.2512.350.00-1216.60%
DIA231229C003470002023-06-02 3:23PM EDT347.0013.259.8512.400.00-11117.03%
DIA231229C003480002023-04-17 12:43PM EDT348.0016.7812.0513.050.00-2118.07%
DIA231229C003490002023-05-23 3:29PM EDT349.009.778.9011.550.00-11216.91%
DIA231229C003500002023-06-05 3:23PM EDT350.0010.528.8510.450.00-12316.14%
DIA231229C003510002023-05-24 3:31PM EDT351.007.927.8510.800.00-1816.86%
DIA231229C003520002023-05-23 3:29PM EDT352.008.396.9510.400.00-1116.79%
DIA231229C003530002023-04-19 10:13AM EDT353.0013.808.9510.250.00-2616.97%
DIA231229C003540002023-05-30 12:53PM EDT354.006.556.059.800.00-31816.84%
DIA231229C003550002023-05-25 12:13PM EDT355.005.775.759.350.00-14516.69%
DIA231229C003560002023-06-02 1:01PM EDT356.008.105.958.050.00-11515.61%
DIA231229C003570002023-05-24 2:24PM EDT357.005.606.307.400.00--115.20%
DIA231229C003580002023-05-24 3:31PM EDT358.005.404.807.800.00-1815.96%
DIA231229C003590002023-05-31 10:47AM EDT359.004.575.006.450.00-3614.73%
DIA231229C003600002023-06-02 3:15PM EDT360.007.094.607.100.00-22315.77%
DIA231229C003610002023-04-24 3:07PM EDT361.009.802.954.900.00-21413.45%
DIA231229C003630002023-01-27 11:27AM EDT363.0013.607.509.300.00-4419.13%
DIA231229C003640002023-04-27 1:43PM EDT364.008.402.184.750.00-1114.07%
DIA231229C003650002023-05-23 9:48AM EDT365.004.622.895.500.00-21615.28%
DIA231229C003670002023-03-30 9:46AM EDT367.005.808.208.950.00--219.91%
DIA231229C003680002023-04-27 1:43PM EDT368.006.941.224.100.00-1314.24%
DIA231229C003690002023-04-19 10:08AM EDT369.006.982.444.400.00--1114.90%
DIA231229C003700002023-06-05 10:27AM EDT370.003.100.963.950.00-112614.52%
DIA231229C003720002023-04-19 10:07AM EDT372.006.062.043.800.00--114.79%
DIA231229C003730002023-04-04 10:00AM EDT373.005.982.804.350.00--1015.81%
DIA231229C003740002023-05-26 3:14PM EDT374.002.000.283.600.00-51514.96%
DIA231229C003750002023-05-26 3:34PM EDT375.001.730.273.650.00-75315.27%
DIA231229C003760002023-04-18 11:38AM EDT376.005.112.203.400.00-4215.12%
DIA231229C003770002023-04-18 11:36AM EDT377.004.801.993.050.00-2014.79%
DIA231229C003800002023-06-05 10:51AM EDT380.001.700.063.150.00-23815.60%
DIA231229C003840002023-03-29 12:21PM EDT384.002.213.153.900.00--3917.66%
DIA231229C003850002023-01-26 1:37PM EDT385.005.852.713.600.00-2217.41%
DIA231229C003900002023-03-17 9:51AM EDT390.001.381.362.950.00-11017.35%
DIA231229C003920002023-03-27 9:36AM EDT392.001.730.004.800.00-1120.76%
DIA231229C003950002023-04-03 12:24PM EDT395.001.741.171.440.00-101115.15%
DIA231229C004000002023-05-10 1:38PM EDT400.000.580.002.370.00-27518.15%
DIA231229C004050002023-02-13 12:20PM EDT405.002.420.002.620.00-1519.57%
DIA231229C004200002023-03-17 3:37PM EDT420.000.010.002.420.00-120521.75%
DIA231229C004250002023-04-13 10:33AM EDT425.000.220.030.430.00-2029415.98%
DIA231229C004300002023-02-21 1:35PM EDT430.000.420.001.400.00--820.66%
DIA231229C004350002023-03-15 10:56AM EDT435.000.200.002.230.00-11723.71%
Ventaspara29 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA231229P002300002023-05-18 3:50PM EDT230.001.440.002.800.00-7714236.08%
DIA231229P002350002023-05-19 12:16PM EDT235.001.860.002.930.00-5051934.83%
DIA231229P002400002023-05-26 12:53PM EDT240.001.940.003.050.00-156933.54%
DIA231229P002450002023-06-06 9:30AM EDT245.000.670.693.20-1.12-62.57%250232.32%
DIA231229P002500002023-06-02 1:56PM EDT250.001.460.202.020.00-138727.31%
DIA231229P002550002023-05-26 3:15PM EDT255.002.550.173.350.00-18129.49%
DIA231229P002600002023-06-05 10:29AM EDT260.002.000.273.350.00-542827.89%
DIA231229P002640002023-06-01 1:55PM EDT264.002.560.043.800.00--127.65%
DIA231229P002650002023-06-01 10:07AM EDT265.002.750.433.300.00-214026.21%
DIA231229P002680002023-03-10 10:42AM EDT268.005.904.154.500.00--127.80%
DIA231229P002690002023-06-02 1:56PM EDT269.002.170.283.900.00-1126.26%
DIA231229P002700002023-05-15 3:58PM EDT270.003.980.284.100.00-5035626.35%
DIA231229P002750002023-05-12 3:54PM EDT275.004.800.842.760.00-37421.93%
DIA231229P002800002023-06-06 10:09AM EDT280.002.802.504.750.00-110224.33%
DIA231229P002810002023-04-17 12:26PM EDT281.004.594.405.250.00-1324.87%
DIA231229P002820002023-04-17 2:02PM EDT282.004.704.355.350.00-1424.70%
DIA231229P002840002023-03-10 2:33PM EDT284.009.155.706.150.00-3325.33%
DIA231229P002850002023-04-03 9:47AM EDT285.006.055.255.750.00-103124.35%
DIA231229P002870002023-06-05 11:48AM EDT287.003.531.424.600.00-3421.78%
DIA231229P002900002023-06-05 11:37AM EDT290.003.651.665.250.00-3921.87%
DIA231229P002920002023-03-30 9:51AM EDT292.008.055.306.150.00--222.57%
DIA231229P002930002023-03-27 10:08AM EDT293.009.585.209.500.00-121426.92%
DIA231229P002950002023-05-24 9:52AM EDT295.006.882.225.200.00-24520.12%
DIA231229P002970002023-02-02 4:07PM EDT297.008.107.858.550.00--424.15%
DIA231229P002980002023-02-24 2:08PM EDT298.0010.209.2013.300.00-3729.77%
DIA231229P002990002023-04-17 10:00AM EDT299.005.906.607.600.00-10122.15%
DIA231229P003000002023-06-05 9:30AM EDT300.004.442.775.950.00-113219.53%
DIA231229P003010002023-03-17 11:52AM EDT301.0013.436.207.600.00-2021.42%
DIA231229P003020002023-02-27 11:44AM EDT302.009.7910.2010.750.00--425.04%
DIA231229P003030002023-05-19 11:58AM EDT303.007.523.206.850.00-1819.70%
DIA231229P003040002023-05-04 3:01PM EDT304.009.714.205.750.00-1617.87%
DIA231229P003050002023-05-04 1:54PM EDT305.009.954.205.750.00-31517.52%
DIA231229P003080002023-05-19 11:58AM EDT308.008.274.156.950.00-1818.04%
DIA231229P003090002023-05-08 3:58PM EDT309.009.205.257.500.00-1218.36%
DIA231229P003100002023-05-24 9:42AM EDT310.009.355.507.500.00-14717.99%
DIA231229P003110002023-05-03 2:46PM EDT311.009.365.706.950.00-9916.95%
DIA231229P003120002023-05-05 2:27PM EDT312.009.375.857.050.00-1216.70%
DIA231229P003130002023-04-13 3:25PM EDT313.009.1310.2510.950.00-1020.89%
DIA231229P003140002023-04-03 11:46AM EDT314.0011.019.8010.200.00-1119.63%
DIA231229P003150002023-05-24 3:07PM EDT315.0010.406.307.050.00-343415.59%
DIA231229P003170002023-05-26 1:31PM EDT317.009.856.707.500.00-1215.36%
DIA231229P003180002023-06-02 10:46AM EDT318.008.086.857.700.00-1215.21%
DIA231229P003190002023-05-24 12:17PM EDT319.0011.916.607.900.00-1215.05%
DIA231229P003200002023-06-02 3:24PM EDT320.007.707.008.150.00-21914.93%
DIA231229P003210002023-05-15 1:03PM EDT321.0011.657.058.350.00-2014.76%
DIA231229P003220002023-05-24 12:26PM EDT322.0012.676.608.550.00-2214.57%
DIA231229P003230002023-05-24 12:26PM EDT323.0013.007.008.800.00-23914.44%
DIA231229P003240002023-05-15 1:04PM EDT324.0012.507.259.050.00-21214.29%
DIA231229P003250002023-05-24 12:17PM EDT325.0013.778.459.250.00-11814.08%
DIA231229P003260002023-05-15 1:23PM EDT326.0013.058.359.500.00-21313.92%
DIA231229P003270002023-03-27 2:28PM EDT327.0018.7714.5515.650.00-1319.82%
DIA231229P003280002023-05-30 2:19PM EDT328.0013.008.1511.550.00-1315.16%
DIA231229P003290002023-05-15 1:07PM EDT329.0013.908.9010.900.00-1114.04%
DIA231229P003300002023-06-02 2:33PM EDT330.009.769.1011.650.00-43114.34%
DIA231229P003310002023-05-11 2:35PM EDT331.0015.758.9511.000.00-1513.22%
DIA231229P003320002023-05-18 1:54PM EDT332.0014.7510.1511.350.00-3313.10%
DIA231229P003330002023-05-24 12:23PM EDT333.0016.7010.7011.600.00-1212.87%
DIA231229P003340002023-05-24 12:22PM EDT334.0017.009.8511.900.00-1412.68%
DIA231229P003350002023-05-24 10:15AM EDT335.0017.2110.6512.200.00-11712.48%
DIA231229P003360002023-05-05 2:00PM EDT336.0016.2411.1013.300.00-2713.06%
DIA231229P003370002023-06-06 10:13AM EDT337.0011.8012.1012.95-1.60-11.94%11312.19%
DIA231229P003380002023-06-01 11:18AM EDT338.0016.8011.4514.100.00-485412.79%
DIA231229P003390002023-05-24 10:24AM EDT339.0018.9512.6513.650.00-125011.79%
DIA231229P003400002023-05-16 10:00AM EDT340.0018.7013.1014.100.00-258511.68%
DIA231229P003410002023-03-15 9:41AM EDT341.0030.5014.7517.850.00-10614.84%
DIA231229P003420002023-02-14 12:13PM EDT342.0019.2027.7529.600.00-2325.93%
DIA231229P003430002023-03-30 3:04PM EDT343.0023.7016.3017.300.00-2713.11%
DIA231229P003450002023-05-24 9:52AM EDT345.0021.7114.2017.400.00-21211.95%
DIA231229P003470002023-05-03 2:46PM EDT347.0020.4115.2017.400.00-4410.59%
DIA231229P003480002023-06-01 11:18AM EDT348.0021.8216.2518.100.00--4810.61%
DIA231229P003490002023-03-08 11:23AM EDT349.0026.7022.7523.750.00--415.83%
DIA231229P003500002023-05-26 11:04AM EDT350.0022.6816.8520.050.00-1911.21%
DIA231229P003530002023-03-09 4:58PM EDT353.0031.0524.9025.950.00-1115.33%
DIA231229P003580002023-05-22 10:46AM EDT358.0024.9022.3524.500.00-25299.12%
DIA231229P003590002023-05-01 11:33AM EDT359.0023.5629.2032.950.00--418.33%
DIA231229P003600002023-05-01 10:38AM EDT360.0023.8130.3534.350.00-4519.08%
DIA231229P003630002023-05-23 1:53PM EDT363.0030.3525.4529.450.00--1010.24%
DIA231229P003650002023-05-17 2:33PM EDT365.0032.0027.3031.000.00-12189.94%
DIA231229P003700002023-02-21 4:50PM EDT370.0039.7347.0550.800.00-2029.02%