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
399,95+1,33 (+0,33%)
Al cierre: 04:00PM EDT
400,20 +0,25 (+0,06%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240531C003450002024-04-25 11:25AM EDT345.0036.3753.1057.600.00-3363.49%
DIA240531C003500002024-05-09 11:41AM EDT350.0043.0748.1052.600.00-1158.94%
DIA240531C003550002024-05-15 12:55PM EDT355.0044.0043.1547.600.00-11454.39%
DIA240531C003600002024-04-30 1:45PM EDT360.0022.0838.1542.600.00-1149.83%
DIA240531C003650002024-05-14 2:48PM EDT365.0031.1033.1537.600.00-1045.23%
DIA240531C003700002024-05-17 4:06PM EDT370.0030.7028.2032.60+1.20+4.07%1340.59%
DIA240531C003710002024-05-03 12:27PM EDT371.0017.3327.2031.700.00-2340.18%
DIA240531C003720002024-05-02 9:40AM EDT372.0011.4026.2030.700.00--139.23%
DIA240531C003730002024-05-02 2:48PM EDT373.0012.2525.3030.000.00-2239.80%
DIA240531C003740002024-05-14 3:36PM EDT374.0022.2624.2528.700.00-1737.33%
DIA240531C003750002024-05-16 11:10AM EDT375.0026.0023.2527.700.00-27336.38%
DIA240531C003760002024-05-02 2:53PM EDT376.0010.0522.2526.700.00-23635.41%
DIA240531C003770002024-05-02 12:56PM EDT377.007.8521.2525.700.00-25734.45%
DIA240531C003775002024-04-24 12:26PM EDT377.5010.8520.7525.100.00-11233.48%
DIA240531C003780002024-05-16 2:23PM EDT378.0021.9720.2524.800.00-114733.95%
DIA240531C003790002024-05-14 3:36PM EDT379.0017.4819.2523.800.00-112332.97%
DIA240531C003800002024-05-16 1:48PM EDT380.0019.9019.0022.950.00-229632.67%
DIA240531C003810002024-05-17 10:13AM EDT381.0018.8717.3021.80-0.20-1.05%14430.99%
DIA240531C003820002024-05-16 9:55AM EDT382.0017.8016.3020.800.00-623629.99%
DIA240531C003825002024-05-07 9:46AM EDT382.509.2815.8020.300.00-21,05429.49%
DIA240531C003830002024-05-16 11:22AM EDT383.0017.7015.4020.000.00-8846629.85%
DIA240531C003840002024-05-16 1:07PM EDT384.0016.8014.4019.000.00-244428.82%
DIA240531C003850002024-05-17 11:22AM EDT385.0014.8013.5017.80-1.04-6.57%67126.94%
DIA240531C003860002024-05-17 2:55PM EDT386.0014.3212.5016.80+1.57+12.31%1008925.90%
DIA240531C003870002024-05-16 10:52AM EDT387.0014.2313.7013.950.00-229616.37%
DIA240531C003875002024-05-16 2:31PM EDT387.5012.8513.2013.500.00-225216.21%
DIA240531C003880002024-05-16 10:31AM EDT388.0013.0312.7513.000.00-135115.77%
DIA240531C003890002024-05-17 3:20PM EDT389.0011.5511.7512.05+0.12+1.05%109415.14%
DIA240531C003900002024-05-16 3:40PM EDT390.0010.5510.8011.05+0.21+2.03%29214.23%
DIA240531C003910002024-05-16 2:27PM EDT391.009.609.8510.10+0.25+2.67%211513.55%
DIA240531C003920002024-05-17 12:16PM EDT392.008.368.959.10-0.29-3.35%26512.61%
DIA240531C003925002024-05-17 11:22AM EDT392.507.758.508.75-0.41-5.02%17612.78%
DIA240531C003930002024-05-16 1:59PM EDT393.007.878.058.250.00-25912.29%
DIA240531C003940002024-05-16 11:22AM EDT394.007.457.157.350.00-214611.68%
DIA240531C003950002024-05-17 3:59PM EDT395.006.266.306.50+0.26+4.33%4487211.20%
DIA240531C003960002024-05-17 3:41PM EDT396.005.355.455.70+0.10+1.90%1677810.81%
DIA240531C003970002024-05-17 3:35PM EDT397.004.664.704.90-0.42-8.27%3530410.32%
DIA240531C003975002024-05-17 3:35PM EDT397.504.284.354.50+0.42+10.88%12310.02%
DIA240531C003980002024-05-17 3:22PM EDT398.003.854.004.15-0.23-5.64%312319.87%
DIA240531C003990002024-05-17 3:52PM EDT399.003.403.353.50+0.40+13.33%581999.61%
DIA240531C004000002024-05-17 3:54PM EDT400.002.752.772.87+0.31+12.70%1743429.26%
DIA240531C004010002024-05-17 4:01PM EDT401.002.232.262.34+0.03+1.36%931009.06%
DIA240531C004020002024-05-17 3:51PM EDT402.001.781.801.87-0.18-9.18%6683368.86%
DIA240531C004030002024-05-17 3:36PM EDT403.001.341.411.47-0.30-18.29%165308.69%
DIA240531C004040002024-05-17 10:56AM EDT404.000.980.950.99-0.27-21.60%441,0818.00%
DIA240531C004050002024-05-17 4:08PM EDT405.000.840.820.87+0.11+15.07%541728.48%
DIA240531C004060002024-05-17 10:49AM EDT406.000.540.530.56-0.35-39.33%200187.95%
DIA240531C004070002024-05-16 3:57PM EDT407.000.430.390.42-0.07-14.00%1091188.00%
DIA240531C004080002024-05-15 3:50PM EDT408.000.400.290.320.00-688.09%
DIA240531C004090002024-05-15 11:56AM EDT409.000.260.200.220.00-668.01%
DIA240531C004100002024-05-17 12:46PM EDT410.000.150.150.17-0.04-21.05%161308.18%
DIA240531C004150002024-05-17 3:52PM EDT415.000.050.030.05-0.02-28.57%29389.08%
DIA240531C004200002024-05-17 3:52PM EDT420.000.010.010.02-0.01-50.00%263110.25%
DIA240531C004250002024-05-09 3:48PM EDT425.000.020.000.010.00-1111.52%
DIA240531C004300002024-05-10 3:27PM EDT430.000.010.000.010.00-10110213.48%
Opciones de ventapara31 de mayo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240531P002600002024-04-25 11:25AM EDT260.000.040.000.010.00-3365.63%
DIA240531P002650002024-05-01 1:16PM EDT265.000.010.000.010.00-1364.06%
DIA240531P002800002024-04-30 10:08AM EDT280.000.010.000.010.00--2056.25%
DIA240531P002950002024-05-10 12:56PM EDT295.000.010.000.010.00-10540550.78%
DIA240531P003000002024-05-10 12:12PM EDT300.000.010.000.010.00-305047.66%
DIA240531P003050002024-05-07 9:30AM EDT305.000.040.000.010.00--445.31%
DIA240531P003150002024-05-09 3:24PM EDT315.000.020.000.010.00-5840.63%
DIA240531P003200002024-05-08 9:30AM EDT320.000.040.000.010.00--937.89%
DIA240531P003250002024-05-10 10:48AM EDT325.000.020.000.010.00-11935.16%
DIA240531P003300002024-04-29 9:53AM EDT330.000.160.000.020.00-2435.16%
DIA240531P003350002024-04-25 11:41AM EDT335.000.330.000.020.00-1232.81%
DIA240531P003400002024-05-16 9:43AM EDT340.000.020.000.020.00-13930.08%
DIA240531P003450002024-05-13 3:13PM EDT345.000.040.000.020.00-1527.74%
DIA240531P003500002024-05-16 3:01PM EDT350.000.020.000.030.00-1216026.37%
DIA240531P003550002024-05-16 2:09PM EDT355.000.020.010.030.00-243923.83%
DIA240531P003600002024-05-17 12:16PM EDT360.000.030.020.040.00-24322.07%
DIA240531P003640002024-05-16 9:43AM EDT364.000.050.020.050.00-42620.51%
DIA240531P003650002024-05-17 11:44AM EDT365.000.050.030.05-0.02-28.57%129820.02%
DIA240531P003660002024-05-17 12:57PM EDT366.000.040.030.05-0.18-81.82%33819.53%
DIA240531P003670002024-05-13 3:13PM EDT367.000.060.030.05-0.11-64.71%12718.95%
DIA240531P003680002024-05-10 3:41PM EDT368.000.190.030.060.00-16118.85%
DIA240531P003690002024-05-10 3:41PM EDT369.000.200.040.060.00-22918.36%
DIA240531P003700002024-05-17 2:40PM EDT370.000.050.050.06-0.03-37.50%39417.77%
DIA240531P003710002024-05-17 12:57PM EDT371.000.070.040.07-0.01-12.50%14117.68%
DIA240531P003720002024-05-17 12:57PM EDT372.000.070.050.07-0.03-30.00%24217.09%
DIA240531P003725002024-05-17 1:15PM EDT372.500.080.050.07-0.04-33.33%53716.80%
DIA240531P003730002024-05-16 9:58AM EDT373.000.100.050.080.00-84916.90%
DIA240531P003740002024-05-17 1:13PM EDT374.000.080.050.08-0.24-75.00%21816.31%
DIA240531P003750002024-05-17 11:11AM EDT375.000.090.060.09-0.02-18.18%253416.02%
DIA240531P003760002024-05-17 1:22PM EDT376.000.100.060.090.00-24615.48%
DIA240531P003770002024-05-15 2:31PM EDT377.000.160.070.100.00-413815.14%
DIA240531P003775002024-05-16 11:02AM EDT377.500.110.070.100.00-14714.84%
DIA240531P003780002024-05-16 11:24AM EDT378.000.120.080.100.00-1118014.55%
DIA240531P003790002024-05-16 3:49PM EDT379.000.310.080.110.00-10516014.21%
DIA240531P003800002024-05-17 2:40PM EDT380.000.130.090.12-0.03-18.75%237413.82%
DIA240531P003810002024-05-16 3:50PM EDT381.000.210.100.130.00-2510613.43%
DIA240531P003820002024-05-16 11:36AM EDT382.000.160.110.140.00-46612.99%
DIA240531P003825002024-05-17 10:55AM EDT382.500.150.110.14-0.02-11.76%56112.70%
DIA240531P003830002024-05-17 3:37PM EDT383.000.130.120.15-0.06-31.58%213612.55%
DIA240531P003840002024-05-17 3:51PM EDT384.000.150.130.16-0.07-31.82%38012.06%
DIA240531P003850002024-05-17 2:16PM EDT385.000.190.150.18-0.05-20.83%1317611.70%
DIA240531P003860002024-05-16 10:21AM EDT386.000.260.170.200.00-323311.30%
DIA240531P003870002024-05-17 3:29PM EDT387.000.200.190.22-0.09-31.03%719110.87%
DIA240531P003875002024-05-16 11:30AM EDT387.500.290.200.230.00-106210.63%
DIA240531P003880002024-05-17 4:05PM EDT388.000.240.210.25-0.08-25.00%220610.50%
DIA240531P003890002024-05-16 1:39PM EDT389.000.430.250.280.00-157510.06%
DIA240531P003900002024-05-17 3:51PM EDT390.000.310.290.32-0.14-31.11%1873069.68%
DIA240531P003910002024-05-17 9:58AM EDT391.000.380.340.38-0.21-35.59%3759.38%
DIA240531P003920002024-05-17 3:56PM EDT392.000.440.410.44-0.21-32.31%61698.99%
DIA240531P003925002024-05-17 11:50AM EDT392.500.470.450.48-0.17-26.56%3298.81%
DIA240531P003930002024-05-17 3:48PM EDT393.000.530.490.53-0.22-29.33%57528.69%
DIA240531P003940002024-05-17 3:48PM EDT394.000.640.600.64-0.31-32.63%193378.39%
DIA240531P003950002024-05-17 4:01PM EDT395.000.740.740.78-0.50-40.32%1554008.11%
DIA240531P003960002024-05-17 4:01PM EDT396.001.000.920.97-0.27-21.26%832727.90%
DIA240531P003970002024-05-17 3:22PM EDT397.001.221.141.20-0.34-21.79%60577.68%
DIA240531P003975002024-05-17 2:52PM EDT397.501.551.281.34-0.27-14.84%35377.59%
DIA240531P003980002024-05-17 3:51PM EDT398.001.451.421.49-0.74-33.79%74667.50%
DIA240531P003990002024-05-16 3:50PM EDT399.002.262.582.66-0.50-18.12%126189.97%
DIA240531P004000002024-05-17 4:14PM EDT400.002.182.192.27-1.02-31.87%1831337.18%