Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.376,06 +471,82 (+0,80%)
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 comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00270000 | 2024-04-19 9:31AM EDT | 270.00 | 109.52 | 111.00 | 115.80 | 0.00 | - | 1 | 1 | 85.82% |
| DIA240517C00285000 | 2024-04-19 9:33AM EDT | 285.00 | 94.65 | 96.00 | 100.85 | 0.00 | - | 1 | 1 | 74.80% |
| DIA240517C00290000 | 2024-04-16 1:32PM EDT | 290.00 | 88.85 | 91.00 | 95.85 | 0.00 | - | 5 | 0 | 71.12% |
| DIA240517C00295000 | 2024-04-04 3:43PM EDT | 295.00 | 92.51 | 86.00 | 90.80 | 0.00 | - | 2 | 5 | 67.14% |
| DIA240517C00300000 | 2024-04-18 2:03PM EDT | 300.00 | 78.45 | 81.05 | 85.85 | 0.00 | - | 3 | 6 | 64.14% |
| DIA240517C00310000 | 2024-04-08 12:00PM EDT | 310.00 | 80.88 | 71.15 | 76.00 | 0.00 | - | 1 | 12 | 58.28% |
| DIA240517C00325000 | 2024-04-15 3:54PM EDT | 325.00 | 54.47 | 56.15 | 61.00 | 0.00 | - | 2 | 3 | 63.76% |
| DIA240517C00330000 | 2024-04-26 10:50AM EDT | 330.00 | 53.06 | 51.20 | 56.00 | +4.36 | +8.95% | 2 | 8 | 59.49% |
| DIA240517C00335000 | 2024-04-19 9:33AM EDT | 335.00 | 45.20 | 46.25 | 51.00 | 0.00 | - | 1 | 6 | 55.21% |
| DIA240517C00340000 | 2024-04-26 3:38PM EDT | 340.00 | 44.05 | 41.25 | 46.00 | -1.97 | -4.28% | 3 | 13 | 50.93% |
| DIA240517C00345000 | 2024-04-26 1:10PM EDT | 345.00 | 39.25 | 36.30 | 41.00 | -0.70 | -1.75% | 3 | 25 | 46.63% |
| DIA240517C00350000 | 2024-04-26 12:18PM EDT | 350.00 | 34.21 | 31.35 | 36.00 | +1.63 | +5.00% | 35 | 14 | 42.29% |
| DIA240517C00355000 | 2024-04-22 9:39AM EDT | 355.00 | 25.85 | 26.50 | 31.10 | 0.00 | - | 10 | 8 | 38.32% |
| DIA240517C00360000 | 2024-04-24 1:18PM EDT | 360.00 | 25.77 | 21.55 | 26.30 | 0.00 | - | 1 | 61 | 34.59% |
| DIA240517C00365000 | 2024-04-22 11:56AM EDT | 365.00 | 20.65 | 16.75 | 21.50 | +1.89 | +10.07% | 1 | 62 | 30.64% |
| DIA240517C00370000 | 2024-04-26 10:32AM EDT | 370.00 | 14.60 | 12.35 | 16.95 | +0.80 | +5.80% | 2 | 57 | 27.22% |
| DIA240517C00375000 | 2024-04-26 3:08PM EDT | 375.00 | 10.65 | 10.10 | 10.30 | +1.75 | +19.66% | 4 | 234 | 16.80% |
| DIA240517C00380000 | 2024-04-26 3:03PM EDT | 380.00 | 6.50 | 6.40 | 6.55 | +0.20 | +3.17% | 31 | 2,772 | 14.93% |
| DIA240517C00385000 | 2024-04-26 3:27PM EDT | 385.00 | 3.73 | 3.45 | 3.60 | +0.23 | +6.57% | 184 | 1,951 | 13.47% |
| DIA240517C00390000 | 2024-04-26 3:57PM EDT | 390.00 | 1.58 | 1.54 | 1.63 | +0.16 | +11.27% | 70 | 2,970 | 12.37% |
| DIA240517C00395000 | 2024-04-26 4:05PM EDT | 395.00 | 0.58 | 0.56 | 0.62 | +0.01 | +1.75% | 1,083 | 9,298 | 11.77% |
| DIA240517C00400000 | 2024-04-26 4:05PM EDT | 400.00 | 0.20 | 0.19 | 0.22 | -0.04 | -16.67% | 109 | 1,187 | 11.70% |
| DIA240517C00405000 | 2024-04-26 3:49PM EDT | 405.00 | 0.08 | 0.06 | 0.10 | -0.01 | -11.11% | 89 | 1,934 | 12.40% |
| DIA240517C00410000 | 2024-04-26 11:30AM EDT | 410.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 6 | 2,025 | 13.18% |
| DIA240517C00415000 | 2024-04-25 11:13AM EDT | 415.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 226 | 14.75% |
| DIA240517C00420000 | 2024-04-26 12:34PM EDT | 420.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 51 | 2,559 | 16.02% |
| DIA240517C00425000 | 2024-04-26 10:24AM EDT | 425.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 16.99% |
| DIA240517C00430000 | 2024-04-18 10:17AM EDT | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 3 | 18.75% |
| DIA240517C00440000 | 2024-04-09 1:44PM EDT | 440.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 8 | 21.88% |
| DIA240517C00450000 | 2024-04-18 10:17AM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 0 | 25.00% |
| DIA240517C00485000 | 2024-04-19 9:30AM EDT | 485.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 33.20% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00255000 | 2024-04-15 9:30AM EDT | 255.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 6 | 24 | 55.47% |
| DIA240517P00260000 | 2024-04-11 2:48PM EDT | 260.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 53.13% |
| DIA240517P00270000 | 2024-04-03 9:30AM EDT | 270.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 51.17% |
| DIA240517P00280000 | 2024-04-22 10:27AM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 22 | 46.09% |
| DIA240517P00285000 | 2024-04-17 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 60 | 45.31% |
| DIA240517P00295000 | 2024-04-11 1:01PM EDT | 295.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | - | 1 | 41.80% |
| DIA240517P00300000 | 2024-04-22 9:30AM EDT | 300.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 1 | 23 | 39.26% |
| DIA240517P00305000 | 2024-04-18 10:55AM EDT | 305.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 10 | 37.70% |
| DIA240517P00310000 | 2024-04-23 10:08AM EDT | 310.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 2 | 110 | 35.25% |
| DIA240517P00315000 | 2024-04-24 11:11AM EDT | 315.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 8 | 13 | 33.50% |
| DIA240517P00320000 | 2024-04-26 3:35PM EDT | 320.00 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 5 | 47 | 31.64% |
| DIA240517P00325000 | 2024-04-26 1:09PM EDT | 325.00 | 0.07 | 0.04 | 0.08 | -0.05 | -41.67% | 6 | 81 | 29.69% |
| DIA240517P00330000 | 2024-04-24 11:27AM EDT | 330.00 | 0.10 | 0.05 | 0.09 | 0.00 | - | 2 | 113 | 27.64% |
| DIA240517P00335000 | 2024-04-26 2:34PM EDT | 335.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 23 | 24 | 25.83% |
| DIA240517P00340000 | 2024-04-25 11:13AM EDT | 340.00 | 0.23 | 0.09 | 0.13 | 0.00 | - | 1 | 470 | 23.83% |
| DIA240517P00345000 | 2024-04-26 4:01PM EDT | 345.00 | 0.15 | 0.12 | 0.16 | -0.11 | -42.31% | 8 | 149 | 21.97% |
| DIA240517P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 0.22 | 0.16 | 0.20 | -0.10 | -31.25% | 10 | 105 | 20.07% |
| DIA240517P00355000 | 2024-04-26 10:21AM EDT | 355.00 | 0.27 | 0.23 | 0.26 | -0.12 | -30.77% | 11 | 253 | 18.19% |
| DIA240517P00360000 | 2024-04-26 1:58PM EDT | 360.00 | 0.37 | 0.34 | 0.38 | -0.19 | -33.93% | 29 | 611 | 16.61% |
| DIA240517P00365000 | 2024-04-26 3:55PM EDT | 365.00 | 0.60 | 0.55 | 0.60 | -0.27 | -31.03% | 62 | 1,055 | 15.19% |
| DIA240517P00370000 | 2024-04-26 3:50PM EDT | 370.00 | 0.98 | 0.95 | 1.01 | -0.37 | -27.41% | 360 | 1,089 | 13.91% |
| DIA240517P00375000 | 2024-04-26 3:13PM EDT | 375.00 | 1.68 | 1.66 | 0.00 | +1.67 | - | 241 | 829 | 1.56% |
| DIA240517P00380000 | 2024-04-26 4:11PM EDT | 380.00 | 3.05 | 3.00 | 3.15 | -1.02 | -25.06% | 649 | 3,378 | 11.82% |
| DIA240517P00385000 | 2024-04-26 3:03PM EDT | 385.00 | 5.10 | 5.20 | 5.35 | -1.22 | -19.30% | 72 | 1,916 | 10.77% |
| DIA240517P00390000 | 2024-04-26 3:52PM EDT | 390.00 | 8.35 | 8.35 | 8.55 | -1.65 | -16.50% | 6 | 1,055 | 9.47% |
| DIA240517P00395000 | 2024-04-24 1:20PM EDT | 395.00 | 11.30 | 10.20 | 15.00 | 0.00 | - | 7 | 472 | 18.93% |
| DIA240517P00400000 | 2024-04-26 3:36PM EDT | 400.00 | 19.00 | 15.00 | 19.80 | +1.64 | +9.45% | 240 | 246 | 22.03% |
| DIA240517P00405000 | 2024-04-25 3:46PM EDT | 405.00 | 22.40 | 20.00 | 24.85 | 0.00 | - | 30 | 0 | 25.82% |
| DIA240517P00410000 | 2024-04-01 11:45AM EDT | 410.00 | 12.75 | 25.10 | 29.95 | 0.00 | - | 1 | 0 | 29.68% |
| DIA240517P00415000 | 2024-03-26 10:03AM EDT | 415.00 | 19.90 | 35.35 | 39.20 | 0.00 | - | 1 | 0 | 49.55% |
| DIA240517P00425000 | 2024-04-08 2:24PM EDT | 425.00 | 35.66 | 40.05 | 44.95 | 0.00 | - | 20 | 0 | 39.11% |
| DIA240517P00430000 | 2024-03-21 10:48AM EDT | 430.00 | 31.30 | 48.00 | 52.50 | 0.00 | - | - | 0 | 53.78% |
| DIA240517P00450000 | 2024-02-21 12:54PM EDT | 450.00 | 65.11 | 53.50 | 57.90 | 0.00 | - | - | 0 | 0.00% |
| DIA240517P00455000 | 2024-03-07 1:22PM EDT | 455.00 | 66.74 | 63.50 | 68.45 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240517P00485000 | 2024-04-24 3:50PM EDT | 485.00 | 100.19 | 100.00 | 104.80 | 0.00 | - | 1 | 0 | 68.63% |
| DIA240517P00490000 | 2024-04-12 3:49PM EDT | 490.00 | 110.16 | 105.00 | 109.80 | 0.00 | - | 4 | 0 | 70.83% |
© 2024 Yahoo. Todos los derechos reservados.