Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0671 -0,0054 (-0,50%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.171,12 -2.873,52 (-4,87%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 30.53 | 26.50 | 31.20 | -0.57 | -1.83% | 1 | 3 | 49.07% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 21.50 | 26.35 | 0.00 | - | - | 1 | 44.06% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 360.00 | 20.82 | 16.50 | 21.00 | 0.00 | - | 5 | 7 | 36.16% |
| DIA240510C00365000 | 2024-04-22 2:27PM EDT | 365.00 | 21.03 | 13.95 | 14.40 | 0.00 | - | 1 | 5 | 21.45% |
| DIA240510C00369000 | 2024-04-19 1:57PM EDT | 369.00 | 14.20 | 10.35 | 10.75 | 0.00 | - | 2 | 2 | 18.89% |
| DIA240510C00370000 | 2024-04-30 3:14PM EDT | 370.00 | 11.00 | 9.50 | 9.90 | -3.40 | -23.61% | 1 | 11 | 18.42% |
| DIA240510C00371000 | 2024-04-24 9:56AM EDT | 371.00 | 15.45 | 8.65 | 9.05 | 0.00 | - | - | 2 | 17.88% |
| DIA240510C00372000 | 2024-04-30 11:54AM EDT | 372.00 | 10.04 | 7.85 | 8.25 | +1.14 | +12.81% | 1 | 28 | 17.48% |
| DIA240510C00372500 | 2024-04-22 3:35PM EDT | 372.50 | 12.35 | 7.45 | 7.85 | 0.00 | - | 4 | 14 | 17.25% |
| DIA240510C00373000 | 2024-04-30 11:56AM EDT | 373.00 | 9.50 | 7.05 | 7.45 | +1.05 | +12.43% | 21 | 19 | 16.99% |
| DIA240510C00374000 | 2024-04-25 2:16PM EDT | 374.00 | 9.50 | 6.30 | 6.70 | 0.00 | - | 20 | 12 | 16.60% |
| DIA240510C00375000 | 2024-04-30 3:15PM EDT | 375.00 | 6.75 | 5.60 | 6.00 | -3.62 | -34.91% | 7 | 18 | 16.31% |
| DIA240510C00376000 | 2024-04-30 3:15PM EDT | 376.00 | 6.05 | 4.90 | 5.25 | -2.29 | -27.46% | 2 | 8 | 15.69% |
| DIA240510C00377000 | 2024-04-30 3:49PM EDT | 377.00 | 5.55 | 4.30 | 4.60 | -2.50 | -31.06% | 2 | 64 | 15.33% |
| DIA240510C00378000 | 2024-04-30 4:12PM EDT | 378.00 | 3.83 | 3.70 | 4.00 | -4.05 | -51.40% | 9 | 76 | 15.03% |
| DIA240510C00379000 | 2024-04-30 4:09PM EDT | 379.00 | 3.25 | 3.20 | 3.45 | -3.20 | -49.61% | 58 | 55 | 14.76% |
| DIA240510C00380000 | 2024-04-30 4:12PM EDT | 380.00 | 2.78 | 2.71 | 2.92 | -3.22 | -53.67% | 228 | 67 | 14.41% |
| DIA240510C00381000 | 2024-04-30 4:01PM EDT | 381.00 | 2.33 | 2.29 | 2.45 | -3.06 | -56.77% | 75 | 47 | 14.11% |
| DIA240510C00382000 | 2024-04-30 4:00PM EDT | 382.00 | 2.12 | 1.80 | 2.05 | -1.93 | -47.65% | 518 | 78 | 13.92% |
| DIA240510C00382500 | 2024-04-30 3:05PM EDT | 382.50 | 2.36 | 1.62 | 1.87 | -2.14 | -47.56% | 244 | 80 | 13.84% |
| DIA240510C00383000 | 2024-04-30 3:52PM EDT | 383.00 | 1.93 | 1.44 | 1.69 | -2.19 | -53.16% | 178 | 99 | 13.72% |
| DIA240510C00384000 | 2024-04-30 3:51PM EDT | 384.00 | 1.72 | 1.14 | 1.38 | -1.88 | -52.22% | 53 | 271 | 13.54% |
| DIA240510C00385000 | 2024-04-30 4:10PM EDT | 385.00 | 0.98 | 0.88 | 1.10 | -2.02 | -67.33% | 53 | 453 | 13.31% |
| DIA240510C00386000 | 2024-04-30 4:06PM EDT | 386.00 | 0.80 | 0.66 | 0.88 | -1.49 | -65.07% | 90 | 225 | 13.20% |
| DIA240510C00387000 | 2024-04-30 12:38PM EDT | 387.00 | 0.95 | 0.49 | 0.70 | -1.13 | -54.33% | 14 | 97 | 13.11% |
| DIA240510C00387500 | 2024-04-30 1:03PM EDT | 387.50 | 0.87 | 0.42 | 0.62 | -0.93 | -51.67% | 27 | 29 | 13.06% |
| DIA240510C00388000 | 2024-04-30 4:08PM EDT | 388.00 | 0.44 | 0.36 | 0.56 | -1.07 | -70.86% | 38 | 705 | 13.10% |
| DIA240510C00389000 | 2024-04-30 4:07PM EDT | 389.00 | 0.35 | 0.25 | 0.44 | -0.96 | -73.28% | 38 | 231 | 13.06% |
| DIA240510C00390000 | 2024-04-30 3:58PM EDT | 390.00 | 0.35 | 0.18 | 0.36 | -0.70 | -66.67% | 81 | 116 | 13.18% |
| DIA240510C00391000 | 2024-04-30 3:30PM EDT | 391.00 | 0.25 | 0.12 | 0.29 | -0.51 | -67.11% | 25 | 860 | 13.28% |
| DIA240510C00392000 | 2024-04-30 3:11PM EDT | 392.00 | 0.21 | 0.08 | 0.24 | -0.51 | -70.83% | 38 | 169 | 13.45% |
| DIA240510C00392500 | 2024-04-29 12:37PM EDT | 392.50 | 0.53 | 0.06 | 0.22 | 0.00 | - | 2 | 25 | 13.58% |
| DIA240510C00393000 | 2024-04-30 2:27PM EDT | 393.00 | 0.18 | 0.05 | 0.20 | -0.22 | -55.00% | 1 | 80 | 13.67% |
| DIA240510C00394000 | 2024-04-30 10:59AM EDT | 394.00 | 0.23 | 0.07 | 0.17 | -0.18 | -43.90% | 1 | 122 | 13.92% |
| DIA240510C00395000 | 2024-04-30 9:57AM EDT | 395.00 | 0.13 | 0.01 | 0.15 | -0.10 | -43.48% | 1 | 175 | 14.26% |
| DIA240510C00396000 | 2024-04-30 2:27PM EDT | 396.00 | 0.09 | 0.00 | 0.14 | -0.11 | -55.00% | 2 | 101 | 14.75% |
| DIA240510C00397000 | 2024-04-30 10:50AM EDT | 397.00 | 0.09 | 0.00 | 0.12 | -0.06 | -40.00% | 2 | 18 | 14.99% |
| DIA240510C00397500 | 2024-04-26 11:24AM EDT | 397.50 | 0.13 | 0.00 | 0.12 | 0.00 | - | 2 | 7 | 15.31% |
| DIA240510C00398000 | 2024-04-26 11:48AM EDT | 398.00 | 0.13 | 0.00 | 0.11 | 0.00 | - | 2 | 27 | 15.38% |
| DIA240510C00399000 | 2024-04-30 10:06AM EDT | 399.00 | 0.06 | 0.00 | 0.10 | -0.03 | -33.33% | 1 | 42 | 15.77% |
| DIA240510C00400000 | 2024-04-30 11:14AM EDT | 400.00 | 0.03 | 0.00 | 0.09 | -0.07 | -70.00% | 1 | 307 | 16.11% |
| DIA240510C00401000 | 2024-04-25 1:32PM EDT | 401.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 8 | 16.70% |
| DIA240510C00402000 | 2024-04-30 9:57AM EDT | 402.00 | 0.02 | 0.00 | 0.08 | -0.09 | -81.82% | 1 | 32 | 16.99% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.08 | 0.00 | - | 1 | 5 | 17.29% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.00 | 0.08 | 0.00 | - | 3 | 8 | 17.58% |
| DIA240510C00404000 | 2024-04-30 10:59AM EDT | 404.00 | 0.02 | 0.00 | 0.08 | -0.02 | -50.00% | 2 | 22 | 18.16% |
| DIA240510C00405000 | 2024-04-26 12:37PM EDT | 405.00 | 0.01 | 0.00 | 0.07 | -0.04 | -80.00% | 1 | 18 | 18.36% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 2 | 3 | 18.95% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.01 | 0.07 | 0.00 | - | 1 | 2 | 19.53% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 19.78% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 20.02% |
| DIA240510C00409000 | 2024-04-04 11:33AM EDT | 409.00 | 0.84 | 0.00 | 0.07 | 0.00 | - | 13 | 13 | 20.61% |
| DIA240510C00410000 | 2024-04-25 10:35AM EDT | 410.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 24 | 44 | 20.70% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 23.34% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 4 | 25.98% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 30.96% |
Opciones de ventapara10 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 10 | 60.16% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 145 | 149 | 50.00% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 130 | 155 | 50.59% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.08 | 0.00 | - | - | 4 | 44.43% |
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.08 | +0.01 | +100.00% | 5 | 46 | 41.02% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 52 | 52 | 38.28% |
| DIA240510P00330000 | 2024-04-18 12:07PM EDT | 330.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 2 | 16 | 35.35% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 1 | 3 | 32.32% |
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 32 | 44 | 29.25% |
| DIA240510P00345000 | 2024-04-29 10:14AM EDT | 345.00 | 0.06 | 0.00 | 0.08 | 0.00 | - | 1 | 187 | 24.32% |
| DIA240510P00350000 | 2024-04-30 4:01PM EDT | 350.00 | 0.10 | 0.07 | 0.17 | +0.03 | +42.86% | 30 | 584 | 23.58% |
| DIA240510P00355000 | 2024-04-30 10:08AM EDT | 355.00 | 0.09 | 0.06 | 0.22 | -0.02 | -18.18% | 1 | 29 | 20.90% |
| DIA240510P00360000 | 2024-04-30 2:55PM EDT | 360.00 | 0.23 | 0.14 | 0.31 | +0.09 | +64.29% | 33 | 171 | 18.31% |
| DIA240510P00361000 | 2024-04-30 1:17PM EDT | 361.00 | 0.22 | 0.17 | 0.34 | +0.06 | +37.50% | 2 | 4 | 17.87% |
| DIA240510P00362000 | 2024-04-30 3:55PM EDT | 362.00 | 0.32 | 0.20 | 0.37 | +0.05 | +18.52% | 4 | 6 | 17.38% |
| DIA240510P00363000 | 2024-04-30 2:28PM EDT | 363.00 | 0.25 | 0.24 | 0.41 | +0.07 | +38.89% | 8 | 14 | 16.94% |
| DIA240510P00364000 | 2024-04-29 12:45PM EDT | 364.00 | 0.26 | 0.28 | 0.46 | +0.08 | +44.44% | 1 | 11 | 16.55% |
| DIA240510P00365000 | 2024-04-30 1:58PM EDT | 365.00 | 0.31 | 0.34 | 0.53 | +0.09 | +40.91% | 11 | 343 | 16.27% |
| DIA240510P00366000 | 2024-04-30 12:33PM EDT | 366.00 | 0.38 | 0.40 | 0.60 | +0.05 | +15.15% | 10 | 59 | 15.92% |
| DIA240510P00367000 | 2024-04-30 12:44PM EDT | 367.00 | 0.50 | 0.49 | 0.68 | +0.07 | +16.28% | 2 | 63 | 15.54% |
| DIA240510P00368000 | 2024-04-30 2:28PM EDT | 368.00 | 0.70 | 0.58 | 0.79 | +0.41 | +141.38% | 19 | 9 | 15.30% |
| DIA240510P00369000 | 2024-04-30 4:11PM EDT | 369.00 | 0.83 | 0.70 | 0.91 | +0.51 | +159.38% | 8 | 21 | 15.00% |
| DIA240510P00370000 | 2024-04-30 3:30PM EDT | 370.00 | 0.78 | 0.83 | 1.05 | +0.37 | +90.24% | 38 | 614 | 14.72% |
| DIA240510P00371000 | 2024-04-30 4:11PM EDT | 371.00 | 1.15 | 1.00 | 1.22 | +0.72 | +167.44% | 9 | 79 | 14.48% |
| DIA240510P00372000 | 2024-04-30 4:11PM EDT | 372.00 | 1.33 | 1.19 | 1.42 | +0.82 | +160.78% | 2 | 138 | 14.27% |
| DIA240510P00372500 | 2024-04-30 3:16PM EDT | 372.50 | 1.14 | 1.29 | 1.53 | +0.64 | +128.00% | 19 | 29 | 14.16% |
| DIA240510P00373000 | 2024-04-30 3:55PM EDT | 373.00 | 1.45 | 1.40 | 1.64 | +0.90 | +163.64% | 12 | 70 | 14.01% |
| DIA240510P00374000 | 2024-04-30 4:11PM EDT | 374.00 | 1.83 | 1.66 | 1.90 | +1.19 | +185.94% | 15 | 81 | 13.80% |
| DIA240510P00375000 | 2024-04-30 3:56PM EDT | 375.00 | 2.06 | 1.95 | 2.20 | +1.21 | +142.35% | 87 | 213 | 13.61% |
| DIA240510P00376000 | 2024-04-30 4:07PM EDT | 376.00 | 2.56 | 2.27 | 2.53 | +1.56 | +156.00% | 45 | 94 | 13.37% |
| DIA240510P00377000 | 2024-04-30 4:09PM EDT | 377.00 | 2.85 | 2.64 | 2.90 | +1.81 | +174.04% | 62 | 128 | 13.14% |
| DIA240510P00378000 | 2024-04-30 3:35PM EDT | 378.00 | 2.65 | 3.05 | 3.35 | +1.45 | +120.83% | 47 | 88 | 13.04% |
| DIA240510P00379000 | 2024-04-30 3:55PM EDT | 379.00 | 3.48 | 3.55 | 3.75 | +1.99 | +133.56% | 51 | 73 | 12.57% |
| DIA240510P00380000 | 2024-04-30 4:07PM EDT | 380.00 | 4.40 | 4.05 | 4.25 | +2.50 | +131.58% | 206 | 455 | 12.31% |
| DIA240510P00381000 | 2024-04-30 3:42PM EDT | 381.00 | 3.95 | 4.60 | 4.90 | +1.70 | +75.56% | 83 | 162 | 12.43% |
| DIA240510P00382000 | 2024-04-30 3:48PM EDT | 382.00 | 4.45 | 5.15 | 5.50 | +1.95 | +78.00% | 127 | 104 | 12.16% |
| DIA240510P00382500 | 2024-04-30 3:15PM EDT | 382.50 | 4.70 | 5.40 | 5.80 | +1.96 | +71.53% | 9 | 77 | 11.94% |
| DIA240510P00383000 | 2024-04-30 2:19PM EDT | 383.00 | 5.30 | 5.75 | 6.15 | +2.64 | +99.25% | 223 | 424 | 11.88% |
| DIA240510P00384000 | 2024-04-30 3:58PM EDT | 384.00 | 6.50 | 6.55 | 6.85 | +3.45 | +113.11% | 1,078 | 145 | 11.60% |
| DIA240510P00385000 | 2024-04-30 4:00PM EDT | 385.00 | 7.40 | 7.30 | 7.65 | +3.85 | +108.45% | 26 | 166 | 11.61% |
| DIA240510P00386000 | 2024-04-30 1:06PM EDT | 386.00 | 6.70 | 8.05 | 8.45 | +2.45 | +57.65% | 33 | 103 | 11.39% |
| DIA240510P00387000 | 2024-04-30 12:48PM EDT | 387.00 | 7.80 | 8.90 | 9.30 | +3.22 | +70.31% | 1 | 30 | 11.26% |
| DIA240510P00387500 | 2024-04-29 3:44PM EDT | 387.50 | 5.27 | 9.40 | 9.75 | 0.00 | - | 2 | 3 | 11.29% |
| DIA240510P00388000 | 2024-04-29 3:44PM EDT | 388.00 | 5.60 | 9.80 | 10.20 | 0.00 | - | 1 | 18 | 11.28% |
| DIA240510P00389000 | 2024-04-30 1:12PM EDT | 389.00 | 9.44 | 8.60 | 13.50 | +3.39 | +56.03% | 2 | 33 | 25.27% |
| DIA240510P00390000 | 2024-04-30 12:50PM EDT | 390.00 | 10.45 | 9.50 | 14.10 | +0.88 | +9.20% | 11 | 237 | 24.51% |
| DIA240510P00391000 | 2024-04-26 2:51PM EDT | 391.00 | 8.40 | 10.55 | 15.50 | 0.00 | - | 8 | 18 | 27.56% |
| DIA240510P00392000 | 2024-04-26 2:51PM EDT | 392.00 | 9.28 | 11.50 | 16.30 | 0.00 | - | 8 | 22 | 27.70% |
| DIA240510P00392500 | 2024-04-30 2:26PM EDT | 392.50 | 12.49 | 12.05 | 17.00 | +2.66 | +27.06% | 1 | 2 | 29.23% |
| DIA240510P00393000 | 2024-04-30 2:26PM EDT | 393.00 | 12.99 | 12.50 | 17.10 | -0.91 | -6.55% | 1 | 6 | 27.76% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 13.60 | 18.50 | 0.00 | - | 2 | 2 | 30.86% |
| DIA240510P00395000 | 2024-04-25 11:04AM EDT | 395.00 | 17.05 | 14.80 | 19.50 | 0.00 | - | 1 | 3 | 31.92% |
| DIA240510P00396000 | 2024-04-30 10:12AM EDT | 396.00 | 14.20 | 15.55 | 20.50 | +1.70 | +13.60% | 10 | 0 | 32.97% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 16.70 | 21.50 | 0.00 | - | 1 | 0 | 34.01% |
| DIA240510P00398000 | 2024-04-30 3:03PM EDT | 398.00 | 20.50 | 17.60 | 22.30 | +4.35 | +26.93% | 45 | 10 | 33.96% |
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 8.65 | 19.60 | 24.50 | 0.00 | - | 2 | 0 | 37.04% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 22.20 | 27.00 | 0.00 | - | 2 | 0 | 39.49% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 69.70 | 74.50 | 0.00 | - | - | 0 | 78.09% |
© 2024 Yahoo. Todos los derechos reservados.