Mercados españoles cerrados en 4 hrs 41 min
IBEX 35
10.953,50 -147,30 (-1,33%) Euro Stoxx 50
4.960,93 -20,16 (-0,40%) Dólar/Euro
1,0732 +0,0007 (+0,06%) Petróleo Brent
88,56 +0,16 (+0,18%) Oro
2.327,10 -30,60 (-1,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 355.00 | 31.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 365.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240524C00373000 | 2024-04-29 1:16PM EDT | 373.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524C00374000 | 2024-04-23 1:04PM EDT | 374.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240524C00375000 | 2024-04-26 12:20PM EDT | 375.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA240524C00376000 | 2024-04-18 12:45PM EDT | 376.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240524C00377000 | 2024-04-25 10:52AM EDT | 377.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524C00378000 | 2024-04-29 2:39PM EDT | 378.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524C00379000 | 2024-04-29 1:52PM EDT | 379.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524C00380000 | 2024-04-29 1:52PM EDT | 380.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240524C00381000 | 2024-04-29 3:49PM EDT | 381.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524C00382000 | 2024-04-29 10:53AM EDT | 382.00 | 5.87 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| DIA240524C00383000 | 2024-04-29 3:37PM EDT | 383.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIA240524C00384000 | 2024-04-29 3:59PM EDT | 384.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 26 | 124 | 0.10% |
| DIA240524C00385000 | 2024-04-29 3:40PM EDT | 385.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.39% |
| DIA240524C00386000 | 2024-04-29 3:37PM EDT | 386.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 15 | 33 | 0.78% |
| DIA240524C00387000 | 2024-04-29 3:20PM EDT | 387.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 28 | 42 | 0.78% |
| DIA240524C00388000 | 2024-04-29 4:00PM EDT | 388.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| DIA240524C00389000 | 2024-04-29 3:40PM EDT | 389.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| DIA240524C00390000 | 2024-04-29 3:04PM EDT | 390.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DIA240524C00391000 | 2024-04-29 3:40PM EDT | 391.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIA240524C00392000 | 2024-04-29 2:17PM EDT | 392.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 1.56% |
| DIA240524C00393000 | 2024-04-29 2:32PM EDT | 393.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 1.56% |
| DIA240524C00394000 | 2024-04-29 2:57PM EDT | 394.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 3.13% |
| DIA240524C00395000 | 2024-04-29 1:49PM EDT | 395.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| DIA240524C00396000 | 2024-04-29 2:32PM EDT | 396.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 3.13% |
| DIA240524C00397000 | 2024-04-29 11:31AM EDT | 397.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| DIA240524C00398000 | 2024-04-25 9:50AM EDT | 398.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240524C00399000 | 2024-04-25 3:13PM EDT | 399.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240524C00400000 | 2024-04-29 1:20PM EDT | 400.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIA240524C00401000 | 2024-04-25 1:48PM EDT | 401.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240524C00402000 | 2024-04-25 3:00PM EDT | 402.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| DIA240524C00403000 | 2024-04-25 3:12PM EDT | 403.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DIA240524C00404000 | 2024-04-24 3:57PM EDT | 404.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| DIA240524C00405000 | 2024-04-24 12:24PM EDT | 405.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DIA240524C00406000 | 2024-04-25 9:34AM EDT | 406.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240524C00407000 | 2024-04-25 11:26AM EDT | 407.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240524C00408000 | 2024-04-12 11:01AM EDT | 408.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240524C00409000 | 2024-04-24 3:41PM EDT | 409.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DIA240524C00410000 | 2024-04-26 3:30PM EDT | 410.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA240524C00415000 | 2024-04-26 3:16PM EDT | 415.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DIA240524C00420000 | 2024-04-29 2:23PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240524C00440000 | 2024-04-10 2:23PM EDT | 440.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00300000 | 2024-04-25 10:16AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 25.00% |
| DIA240524P00305000 | 2024-04-17 1:55PM EDT | 305.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240524P00310000 | 2024-04-25 3:12PM EDT | 310.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
| DIA240524P00320000 | 2024-04-23 11:29AM EDT | 320.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DIA240524P00325000 | 2024-04-12 11:18AM EDT | 325.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 50 | 50 | 12.50% |
| DIA240524P00330000 | 2024-04-25 10:16AM EDT | 330.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240524P00335000 | 2024-04-15 9:58AM EDT | 335.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| DIA240524P00340000 | 2024-04-29 9:44AM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DIA240524P00345000 | 2024-04-29 9:48AM EDT | 345.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 6.25% |
| DIA240524P00350000 | 2024-04-29 10:31AM EDT | 350.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 213 | 6.25% |
| DIA240524P00355000 | 2024-04-26 10:52AM EDT | 355.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240524P00360000 | 2024-04-29 9:48AM EDT | 360.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 6.25% |
| DIA240524P00364000 | 2024-04-29 2:06PM EDT | 364.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240524P00365000 | 2024-04-29 2:06PM EDT | 365.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 3.13% |
| DIA240524P00366000 | 2024-04-29 12:47PM EDT | 366.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240524P00367000 | 2024-04-26 3:55PM EDT | 367.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 3.13% |
| DIA240524P00368000 | 2024-04-29 11:31AM EDT | 368.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 50 | 98 | 3.13% |
| DIA240524P00369000 | 2024-04-29 1:46PM EDT | 369.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240524P00370000 | 2024-04-29 2:59PM EDT | 370.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 56 | 98 | 3.13% |
| DIA240524P00371000 | 2024-04-29 12:47PM EDT | 371.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240524P00372000 | 2024-04-29 9:35AM EDT | 372.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIA240524P00372500 | 2024-04-23 11:41AM EDT | 372.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 3.13% |
| DIA240524P00373000 | 2024-04-25 11:44AM EDT | 373.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA240524P00374000 | 2024-04-29 3:19PM EDT | 374.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 188 | 3.13% |
| DIA240524P00375000 | 2024-04-29 2:07PM EDT | 375.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 1.56% |
| DIA240524P00376000 | 2024-04-29 3:19PM EDT | 376.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| DIA240524P00377000 | 2024-04-29 3:20PM EDT | 377.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| DIA240524P00378000 | 2024-04-29 2:00PM EDT | 378.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 8 | 112 | 1.56% |
| DIA240524P00379000 | 2024-04-29 3:20PM EDT | 379.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 1.56% |
| DIA240524P00380000 | 2024-04-29 3:17PM EDT | 380.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| DIA240524P00381000 | 2024-04-29 3:17PM EDT | 381.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| DIA240524P00382000 | 2024-04-29 3:36PM EDT | 382.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DIA240524P00383000 | 2024-04-29 3:40PM EDT | 383.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 46 | 74 | 0.20% |
| DIA240524P00384000 | 2024-04-29 3:58PM EDT | 384.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 0.00% |
| DIA240524P00385000 | 2024-04-29 10:01AM EDT | 385.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 20 | 324 | 0.00% |
| DIA240524P00386000 | 2024-04-29 1:47PM EDT | 386.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| DIA240524P00387000 | 2024-04-24 2:56PM EDT | 387.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| DIA240524P00388000 | 2024-04-29 3:00PM EDT | 388.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DIA240524P00389000 | 2024-04-19 3:03PM EDT | 389.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240524P00390000 | 2024-04-19 2:58PM EDT | 390.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DIA240524P00391000 | 2024-04-23 11:39AM EDT | 391.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240524P00392000 | 2024-04-26 3:09PM EDT | 392.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIA240524P00394000 | 2024-04-09 3:29PM EDT | 394.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240524P00395000 | 2024-04-24 9:47AM EDT | 395.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240524P00398000 | 2024-04-09 11:08AM EDT | 398.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240524P00402000 | 2024-04-09 2:04PM EDT | 402.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240524P00404000 | 2024-04-09 2:04PM EDT | 404.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.