Mercados españoles cerrados en 2 hrs 26 min
IBEX 35
11.316,50 +17,20 (+0,15%) Euro Stoxx 50
5.054,94 -17,51 (-0,35%) Dólar/Euro
1,0848 -0,0021 (-0,20%) Petróleo Brent
83,66 +0,39 (+0,47%) Oro
2.396,50 +11,00 (+0,46%) Bitcoin EUR
61.258,84 +410,89 (+0,68%)
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
Antes de la apertura:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-04-29 11:52AM EDT | 310.00 | 74.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240607C00345000 | 2024-05-13 3:11PM EDT | 345.00 | 50.46 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240607C00355000 | 2024-05-13 3:12PM EDT | 355.00 | 40.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240607C00360000 | 2024-05-08 10:50AM EDT | 360.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240607C00371000 | 2024-05-13 12:17PM EDT | 371.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| DIA240607C00372500 | 2024-05-14 10:40AM EDT | 372.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240607C00375000 | 2024-05-08 10:31AM EDT | 375.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 0.00% |
| DIA240607C00376000 | 2024-05-13 12:17PM EDT | 376.00 | 20.54 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| DIA240607C00377000 | 2024-05-02 4:08PM EDT | 377.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 12 | 7 | 0.00% |
| DIA240607C00377500 | 2024-04-30 2:07PM EDT | 377.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIA240607C00378000 | 2024-05-03 9:50AM EDT | 378.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| DIA240607C00379000 | 2024-05-16 9:34AM EDT | 379.00 | 21.77 | 0.00 | 0.00 | 0.00 | - | 13 | 60 | 0.00% |
| DIA240607C00380000 | 2024-05-16 9:56AM EDT | 380.00 | 20.33 | 0.00 | 0.00 | 0.00 | - | 10 | 55 | 0.00% |
| DIA240607C00381000 | 2024-05-15 4:08PM EDT | 381.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIA240607C00382000 | 2024-05-16 9:55AM EDT | 382.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 0.00% |
| DIA240607C00382500 | 2024-05-09 3:51PM EDT | 382.50 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIA240607C00383000 | 2024-05-03 9:31AM EDT | 383.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 0.00% |
| DIA240607C00384000 | 2024-05-16 11:38AM EDT | 384.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| DIA240607C00385000 | 2024-05-16 9:44AM EDT | 385.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 87 | 101 | 0.00% |
| DIA240607C00386000 | 2024-05-10 9:30AM EDT | 386.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| DIA240607C00387000 | 2024-05-16 10:21AM EDT | 387.00 | 14.55 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIA240607C00387500 | 2024-05-06 2:24PM EDT | 387.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| DIA240607C00388000 | 2024-05-14 1:22PM EDT | 388.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DIA240607C00389000 | 2024-05-16 9:34AM EDT | 389.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 13 | 37 | 0.00% |
| DIA240607C00390000 | 2024-05-16 2:27PM EDT | 390.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| DIA240607C00391000 | 2024-05-16 2:36PM EDT | 391.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 23 | 239 | 0.00% |
| DIA240607C00392000 | 2024-05-16 2:27PM EDT | 392.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| DIA240607C00392500 | 2024-05-10 12:25PM EDT | 392.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| DIA240607C00393000 | 2024-05-16 3:45PM EDT | 393.00 | 8.43 | 0.00 | 0.00 | 0.00 | - | 4 | 22 | 0.00% |
| DIA240607C00394000 | 2024-05-15 3:48PM EDT | 394.00 | 7.44 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 0.00% |
| DIA240607C00395000 | 2024-05-16 3:04PM EDT | 395.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 11 | 166 | 0.00% |
| DIA240607C00396000 | 2024-05-16 10:37AM EDT | 396.00 | 6.87 | 0.00 | 0.00 | 0.00 | - | 2 | 461 | 0.00% |
| DIA240607C00397000 | 2024-05-15 2:50PM EDT | 397.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 30 | 102 | 0.00% |
| DIA240607C00397500 | 2024-05-16 11:47AM EDT | 397.50 | 5.80 | 0.00 | 0.00 | 0.00 | - | 6 | 454 | 0.00% |
| DIA240607C00398000 | 2024-05-16 1:47PM EDT | 398.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 21 | 1,362 | 0.00% |
| DIA240607C00399000 | 2024-05-16 10:39AM EDT | 399.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DIA240607C00400000 | 2024-05-16 3:59PM EDT | 400.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 33 | 117 | 0.20% |
| DIA240607C00401000 | 2024-05-16 2:43PM EDT | 401.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 0.39% |
| DIA240607C00402000 | 2024-05-16 2:43PM EDT | 402.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 8 | 26 | 0.78% |
| DIA240607C00403000 | 2024-05-16 3:58PM EDT | 403.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 27 | 18 | 0.78% |
| DIA240607C00404000 | 2024-05-15 1:10PM EDT | 404.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 1.56% |
| DIA240607C00405000 | 2024-05-16 11:12AM EDT | 405.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 1.56% |
| DIA240607C00410000 | 2024-05-16 12:19PM EDT | 410.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 251 | 1,214 | 3.13% |
| DIA240607C00415000 | 2024-05-16 11:00AM EDT | 415.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| DIA240607C00420000 | 2024-05-16 12:19PM EDT | 420.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 44 | 6.25% |
| DIA240607C00425000 | 2024-05-16 3:27PM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DIA240607C00430000 | 2024-05-09 3:48PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240607C00445000 | 2024-05-10 2:30PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240607C00450000 | 2024-05-10 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00255000 | 2024-05-01 1:16PM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DIA240607P00260000 | 2024-05-01 12:30PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DIA240607P00275000 | 2024-05-01 11:25AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIA240607P00295000 | 2024-05-06 2:33PM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 25.00% |
| DIA240607P00300000 | 2024-05-15 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 135 | 25.00% |
| DIA240607P00310000 | 2024-05-06 2:33PM EDT | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 25.00% |
| DIA240607P00315000 | 2024-05-15 3:29PM EDT | 315.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 25.00% |
| DIA240607P00320000 | 2024-05-01 12:43PM EDT | 320.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DIA240607P00330000 | 2024-05-09 3:10PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| DIA240607P00340000 | 2024-05-13 3:12PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| DIA240607P00345000 | 2024-05-13 3:04PM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DIA240607P00350000 | 2024-05-14 10:10AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 12.50% |
| DIA240607P00355000 | 2024-05-13 3:04PM EDT | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| DIA240607P00360000 | 2024-05-16 12:42PM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| DIA240607P00364000 | 2024-05-15 3:29PM EDT | 364.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| DIA240607P00365000 | 2024-05-13 11:37AM EDT | 365.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DIA240607P00366000 | 2024-05-10 9:30AM EDT | 366.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| DIA240607P00367000 | 2024-05-13 9:49AM EDT | 367.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| DIA240607P00368000 | 2024-05-16 10:46AM EDT | 368.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| DIA240607P00369000 | 2024-05-09 3:59PM EDT | 369.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DIA240607P00370000 | 2024-05-16 3:06PM EDT | 370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 429 | 6.25% |
| DIA240607P00371000 | 2024-05-15 10:09AM EDT | 371.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| DIA240607P00372000 | 2024-05-13 10:33AM EDT | 372.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 6.25% |
| DIA240607P00372500 | 2024-05-06 2:01PM EDT | 372.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DIA240607P00373000 | 2024-05-16 10:46AM EDT | 373.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| DIA240607P00374000 | 2024-05-15 10:09AM EDT | 374.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| DIA240607P00375000 | 2024-05-15 3:40PM EDT | 375.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 65 | 6.25% |
| DIA240607P00376000 | 2024-05-16 2:54PM EDT | 376.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 6.25% |
| DIA240607P00377000 | 2024-05-15 3:43PM EDT | 377.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7 | 87 | 6.25% |
| DIA240607P00377500 | 2024-05-15 3:07PM EDT | 377.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| DIA240607P00378000 | 2024-05-14 11:21AM EDT | 378.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| DIA240607P00379000 | 2024-05-15 1:15PM EDT | 379.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 6.25% |
| DIA240607P00380000 | 2024-05-16 3:03PM EDT | 380.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 422 | 405 | 3.13% |
| DIA240607P00381000 | 2024-05-15 11:24AM EDT | 381.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 3.13% |
| DIA240607P00382000 | 2024-05-16 3:06PM EDT | 382.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| DIA240607P00382500 | 2024-05-07 2:32PM EDT | 382.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| DIA240607P00383000 | 2024-05-15 10:10AM EDT | 383.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 3.13% |
| DIA240607P00384000 | 2024-05-16 11:10AM EDT | 384.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 3.13% |
| DIA240607P00385000 | 2024-05-16 1:38PM EDT | 385.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 56 | 173 | 3.13% |
| DIA240607P00386000 | 2024-05-16 3:03PM EDT | 386.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 100 | 3.13% |
| DIA240607P00387000 | 2024-05-16 12:35PM EDT | 387.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 3.13% |
| DIA240607P00387500 | 2024-05-16 12:35PM EDT | 387.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| DIA240607P00388000 | 2024-05-16 12:35PM EDT | 388.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 3.13% |
| DIA240607P00389000 | 2024-05-16 12:58PM EDT | 389.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 11 | 95 | 3.13% |
| DIA240607P00390000 | 2024-05-16 12:05PM EDT | 390.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 15 | 62 | 3.13% |
| DIA240607P00391000 | 2024-05-16 2:14PM EDT | 391.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 17 | 201 | 1.56% |
| DIA240607P00392000 | 2024-05-16 1:36PM EDT | 392.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 24 | 39 | 1.56% |
| DIA240607P00392500 | 2024-05-16 2:59PM EDT | 392.50 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 1.56% |
| DIA240607P00393000 | 2024-05-16 3:45PM EDT | 393.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 3 | 56 | 1.56% |
| DIA240607P00394000 | 2024-05-16 2:06PM EDT | 394.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 32 | 32 | 1.56% |
| DIA240607P00395000 | 2024-05-16 3:19PM EDT | 395.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 114 | 0.78% |
| DIA240607P00396000 | 2024-05-16 3:07PM EDT | 396.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 1,059 | 0.78% |
| DIA240607P00397000 | 2024-05-16 3:20PM EDT | 397.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 30 | 123 | 0.78% |
| DIA240607P00397500 | 2024-05-16 9:53AM EDT | 397.50 | 2.57 | 2.51 | 2.61 | -0.21 | -7.55% | 2 | 9 | 8.71% |
| DIA240607P00398000 | 2024-05-16 3:09PM EDT | 398.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 37 | 0.39% |
| DIA240607P00399000 | 2024-05-16 11:48AM EDT | 399.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.10% |
| DIA240607P00400000 | 2024-05-16 3:54PM EDT | 400.00 | 3.17 | 3.60 | 3.75 | -1.00 | -23.98% | 46 | 109 | 8.54% |
| DIA240607P00410000 | 2024-05-16 12:24PM EDT | 410.00 | 10.70 | 9.40 | 13.60 | -4.30 | -28.67% | 1 | 2 | 17.43% |
© 2024 Yahoo. Todos los derechos reservados.