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
363,05+3,05 (+0,85%)
Al cierre: 04:00PM EST
363,19 +0,14 (+0,04%)
Después del cierre: 07:32PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240621C001500002023-06-29 8:39AM EST150.00191.00203.00208.000.00-110.00%
DIA240621C001600002023-11-16 2:42PM EST160.00190.30202.50207.400.00--163.46%
DIA240621C001750002023-07-24 1:42PM EST175.00182.00170.00175.000.00--10.00%
DIA240621C001900002022-08-02 8:30AM EST190.00140.880.000.000.00--30.00%
DIA240621C001950002023-08-29 10:57AM EST195.00155.89142.80147.500.00-6120.00%
DIA240621C002000002023-08-24 9:11AM EST200.00149.91141.50146.350.00-650.00%
DIA240621C002050002023-08-24 9:26AM EST205.00144.92137.00141.500.00-640.00%
DIA240621C002100002023-08-23 10:41AM EST210.00139.13132.00136.900.00-230.00%
DIA240621C002150002023-09-05 2:04PM EST215.00137.21118.60123.300.00-200.00%
DIA240621C002200002023-10-26 11:07AM EST220.00113.50135.50139.800.00-100.00%
DIA240621C002250002022-06-24 10:56AM EST225.00102.57102.65107.500.00-100.00%
DIA240621C002300002023-10-26 11:16AM EST230.00104.03125.50130.000.00-100.00%
DIA240621C002350002023-09-01 9:41AM EST235.00119.80103.55108.500.00-210.00%
DIA240621C002450002023-08-24 9:16AM EST245.00107.4499.50104.000.00-1070.00%
DIA240621C002500002023-08-29 11:01AM EST250.00104.7292.1096.000.00-2320.00%
DIA240621C002550002023-08-23 10:34AM EST255.0097.6490.0094.700.00-420.00%
DIA240621C002600002023-06-13 12:57PM EST260.0092.8890.0095.000.00-150.00%
DIA240621C002650002023-08-10 9:45AM EST265.0097.7387.0091.900.00--10.00%
DIA240621C002700002023-11-16 11:30AM EST270.0085.0396.50101.000.00-61340.18%
DIA240621C002750002023-11-28 10:23AM EST275.0085.0591.5596.000.00-63138.42%
DIA240621C002800002023-12-01 2:51PM EST280.0089.0087.0091.40+30.27+51.54%52337.33%
DIA240621C002850002023-09-27 10:07AM EST285.0061.0848.1552.200.00-1210.00%
DIA240621C002900002023-10-26 2:48PM EST290.0049.5669.4071.900.00-100.00%
DIA240621C002950002023-11-09 2:42PM EST295.0053.2873.0077.200.00-342233.32%
DIA240621C003000002023-12-01 10:01AM EST300.0070.0968.3572.70+4.09+6.20%1320232.28%
DIA240621C003050002023-09-20 12:18PM EST305.0054.6538.6543.000.00-280.00%
DIA240621C003100002023-11-16 11:27AM EST310.0048.5659.0063.400.00-32229.69%
DIA240621C003150002023-11-02 11:51AM EST315.0035.0054.5058.600.00-16028.17%
DIA240621C003200002023-11-16 9:49AM EST320.0041.0550.0054.200.00-13,52327.11%
DIA240621C003250002023-11-27 12:29PM EST325.0038.9045.5049.700.00-13077525.88%
DIA240621C003300002023-12-01 11:51AM EST330.0042.9341.0045.20+4.23+10.93%989524.60%
DIA240621C003310002023-10-27 2:18PM EST331.0016.4532.5036.200.00-3314.57%
DIA240621C003320002023-11-14 11:37AM EST332.0030.3039.5043.800.00-1524.51%
DIA240621C003330002023-11-14 11:37AM EST333.0029.4938.5042.700.00-1324.02%
DIA240621C003340002023-11-03 12:24PM EST334.0023.9537.5042.100.00-4424.07%
DIA240621C003350002023-11-30 2:35PM EST335.0035.0037.0041.200.00-1050823.80%
DIA240621C003360002023-11-21 2:09PM EST336.0028.4536.0040.200.00--423.42%
DIA240621C003380002023-11-09 2:13PM EST338.0019.3134.5037.950.00-2122.38%
DIA240621C003390002023-11-21 10:04AM EST339.0026.0533.5036.950.00-1221.99%
DIA240621C003400002023-11-27 3:49PM EST340.0033.6834.0035.75+6.68+24.74%21,46321.40%
DIA240621C003420002023-11-03 10:09AM EST342.0017.9031.0034.350.00-1021.24%
DIA240621C003430002023-11-01 9:55AM EST343.0013.2531.5033.950.00-131721.46%
DIA240621C003440002023-11-03 10:14AM EST344.0016.0029.5032.950.00-1121.06%
DIA240621C003450002023-11-30 11:11AM EST345.0026.6029.8532.350.00-169621.06%
DIA240621C003460002023-11-10 3:38PM EST346.0016.1028.6030.850.00-25025120.15%
DIA240621C003470002023-11-30 2:52PM EST347.0025.2527.0030.850.00-1420.74%
DIA240621C003480002023-11-30 4:05PM EST348.0025.3026.6529.250.00-24619.74%
DIA240621C003490002023-11-17 9:42AM EST349.0018.0926.7029.100.00-1720.16%
DIA240621C003500002023-12-01 9:30AM EST350.0025.6525.6527.70+4.33+20.31%43,05719.35%
DIA240621C003510002023-11-09 12:50PM EST351.0012.1724.0027.700.00-1019.90%
DIA240621C003520002023-10-30 1:47PM EST352.008.3017.8520.150.00--1013.09%
DIA240621C003530002023-12-01 3:11PM EST353.0024.3623.9525.85+5.61+29.92%3919.19%
DIA240621C003540002023-11-24 11:17AM EST354.0017.3823.2524.850.00-1518.76%
DIA240621C003550002023-11-30 9:42AM EST355.0022.8122.6024.50+5.11+28.87%151518.94%
DIA240621C003560002023-11-14 1:09PM EST356.0012.9721.3523.050.00-101118.07%
DIA240621C003570002023-12-01 1:53PM EST357.0021.4020.6522.70+8.72+68.77%3518.23%
DIA240621C003600002023-12-01 3:50PM EST360.0019.5718.3020.85+3.17+19.33%91,28317.94%
DIA240621C003610002023-12-01 2:10PM EST361.0018.4318.3020.05+5.43+41.77%1717.65%
DIA240621C003620002023-11-17 11:22AM EST362.0010.3017.8019.450.00-101417.55%
DIA240621C003630002023-12-01 3:00PM EST363.0017.4016.4018.75+10.45+150.36%211817.34%
DIA240621C003640002023-11-24 11:45AM EST364.0015.1215.9518.65+3.99+35.85%41017.68%
DIA240621C003650002023-12-01 4:00PM EST365.0016.3515.6516.85+3.05+22.93%1955816.44%
DIA240621C003660002023-12-01 2:10PM EST366.0015.1814.8516.95+4.73+45.26%1616.96%
DIA240621C003670002023-11-28 12:57PM EST367.009.9114.1517.000.00-11117.42%
DIA240621C003680002023-11-28 12:12PM EST368.009.8013.6015.500.00-12716.43%
DIA240621C003690002023-12-01 9:43AM EST369.0012.1612.9015.05+9.94+447.75%3516.41%
DIA240621C003700002023-12-01 2:14PM EST370.0012.8412.6513.85+2.78+27.63%71,10615.68%
DIA240621C003710002023-12-01 2:14PM EST371.0012.3212.3513.90+4.22+52.10%11016.11%
DIA240621C003720002023-11-07 1:23PM EST372.0011.5511.3013.80+7.68+198.45%11916.39%
DIA240621C003750002023-12-01 2:32PM EST375.0010.2710.1511.35+1.82+21.54%45,36815.17%
DIA240621C003800002023-12-01 1:15PM EST380.007.837.409.05+1.53+24.29%624914.59%
DIA240621C003850002023-12-01 10:29AM EST385.004.885.457.00+0.08+1.67%55514.00%
DIA240621C003900002023-12-01 3:46PM EST390.004.353.955.00+1.00+29.85%1747213.14%
DIA240621C003950002023-12-01 1:15PM EST395.003.022.773.70+1.48+96.10%389812.75%
DIA240621C004000002023-12-01 12:18PM EST400.002.001.772.71+0.60+42.86%16329412.45%
DIA240621C004050002023-10-27 9:02AM EST405.000.210.460.940.00-11010.09%
DIA240621C004100002023-10-19 2:50PM EST410.000.320.000.750.00-6010810.40%
DIA240621C004150002023-09-14 8:50AM EST415.000.580.002.430.00-12114.95%
DIA240621C004200002023-10-30 8:31AM EST420.000.010.000.000.00-2253.13%
DIA240621C004250002023-10-16 10:29AM EST425.000.270.002.340.00-151216.59%
DIA240621C004300002023-10-11 10:21AM EST430.000.100.000.430.00-12012.15%
DIA240621C004350002023-08-01 12:34PM EST435.000.760.001.890.00-404017.34%
DIA240621C004400002023-09-19 1:34PM EST440.000.420.004.800.00--123.46%
DIA240621C004450002023-08-29 8:37AM EST445.000.150.020.410.00-133814.01%
DIA240621C004500002023-10-12 10:02AM EST450.000.030.002.160.00--120.32%
DIA240621C004550002023-07-21 3:03PM EST455.000.430.001.410.00-3319.15%
DIA240621C004600002023-08-14 10:14AM EST460.000.080.000.490.00-1016.32%
DIA240621C004650002023-10-11 8:49AM EST465.000.020.000.000.00-1176.25%
DIA240621C004700002023-11-30 12:30PM EST470.000.040.000.060.00-12613.33%
DIA240621C004900002022-11-30 2:33PM EST490.001.400.005.000.00--032.00%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240621P001500002023-10-12 11:17AM EST150.000.130.000.510.00-43450.00%
DIA240621P001650002023-10-13 12:41PM EST165.000.470.000.460.00-102148.63%
DIA240621P001750002023-08-18 8:30AM EST175.000.600.000.750.00-11048.72%
DIA240621P001800002023-11-17 11:27AM EST180.000.150.000.390.00-451242.70%
DIA240621P001900002023-10-30 11:46AM EST190.000.430.000.660.00-1202,01242.87%
DIA240621P001950002023-01-19 10:32AM EST195.002.030.053.950.00--1050.31%
DIA240621P002000002023-12-01 2:51PM EST200.000.200.001.99+0.03+17.65%21848.48%
DIA240621P002050002023-06-23 9:34AM EST205.000.990.001.810.00-2245.86%
DIA240621P002100002023-10-30 11:28AM EST210.000.690.001.770.00-310743.99%
DIA240621P002150002023-11-07 3:44PM EST215.000.380.002.380.00-21245.08%
DIA240621P002200002023-12-01 11:47AM EST220.000.310.002.40-0.16-34.04%5443.48%
DIA240621P002250002023-11-07 3:45PM EST225.000.480.002.460.00-24242.07%
DIA240621P002300002023-11-15 10:49AM EST230.000.250.002.490.00-223040.57%
DIA240621P002350002023-11-21 10:38AM EST235.000.600.002.710.00-2439.75%
DIA240621P002400002023-11-02 11:39AM EST240.001.150.002.320.00-4053436.82%
DIA240621P002450002023-10-31 1:47PM EST245.001.370.004.800.00-2125842.43%
DIA240621P002500002023-11-01 8:54AM EST250.001.490.000.000.00-160612.50%
DIA240621P002550002023-10-09 2:11PM EST255.001.820.941.280.00-22228.46%
DIA240621P002600002023-11-13 11:37AM EST260.001.180.002.840.00-51,06932.47%
DIA240621P002650002023-11-09 2:51PM EST265.001.600.002.930.00-12731.23%
DIA240621P002700002023-11-30 2:34PM EST270.001.050.461.240.00-42,57824.41%
DIA240621P002750002023-10-24 8:55AM EST275.003.051.041.580.00-223224.40%
DIA240621P002800002023-11-28 1:02PM EST280.001.270.002.890.00-1592026.80%
DIA240621P002850002023-11-29 3:12PM EST285.001.411.121.960.00-151122.98%
DIA240621P002900002023-11-20 3:39PM EST290.001.881.301.780.00-128521.17%
DIA240621P002950002023-11-30 10:14AM EST295.001.771.422.100.00-2,5005,07420.74%
DIA240621P003000002023-12-01 3:31PM EST300.001.901.502.15-0.09-4.52%2931,23119.56%
DIA240621P003050002023-11-30 12:17PM EST305.002.271.842.390.00-173818.80%
DIA240621P003100002023-11-29 3:32PM EST310.002.722.062.820.00-1313118.35%
DIA240621P003150002023-12-01 3:51PM EST315.002.592.343.35-0.86-24.93%8569317.95%
DIA240621P003200002023-11-17 2:06PM EST320.004.482.803.800.00-695217.29%
DIA240621P003250002023-11-30 1:42PM EST325.003.603.104.70-0.20-5.26%17,21217.17%
DIA240621P003300002023-11-30 3:59PM EST330.003.902.614.30-0.45-10.34%21,59715.10%
DIA240621P003310002023-11-16 2:16PM EST331.006.353.454.450.00-12415.01%
DIA240621P003320002023-11-16 2:16PM EST332.006.553.704.550.00--114.84%
DIA240621P003330002023-11-27 9:30AM EST333.005.223.804.700.00-1214.74%
DIA240621P003340002023-11-15 10:33AM EST334.006.593.705.050.00-13714.88%
DIA240621P003350002023-12-01 11:33AM EST335.004.503.855.20-0.56-11.07%360214.76%
DIA240621P003360002023-12-01 9:55AM EST336.004.514.005.05-0.64-12.43%5914.26%
DIA240621P003370002023-11-07 12:03PM EST337.0010.354.255.750.00-13214.80%
DIA240621P003380002023-10-27 1:14PM EST338.0020.155.606.450.00-1015.31%
DIA240621P003390002023-12-01 9:48AM EST339.005.484.555.30-1.77-24.41%3213.61%
DIA240621P003400002023-12-01 10:16AM EST340.005.404.905.40-0.56-9.40%53,39713.41%
DIA240621P003410002023-11-07 1:03PM EST341.0011.554.556.600.00--114.47%
DIA240621P003430002023-11-14 2:07PM EST343.009.305.206.050.00-2113.18%
DIA240621P003440002023-11-13 3:09PM EST344.0011.335.306.800.00--113.67%
DIA240621P003450002023-12-01 3:29PM EST345.006.255.156.70-0.65-9.42%18513.21%
DIA240621P003460002023-11-29 1:25PM EST346.007.485.556.850.00-10513.02%
DIA240621P003480002023-12-01 1:30PM EST348.006.455.758.30-2.23-25.69%9613.83%
DIA240621P003490002023-12-01 3:17PM EST349.006.855.957.15-0.60-8.05%247312.27%
DIA240621P003500002023-12-01 3:51PM EST350.007.146.257.20-0.76-9.62%8633,29211.96%
DIA240621P003510002023-12-01 3:17PM EST351.007.306.607.90-2.33-24.20%451712.30%
DIA240621P003520002023-12-01 2:03PM EST352.007.396.659.15-11.39-60.65%1113.16%
DIA240621P003530002023-12-01 2:03PM EST353.007.596.959.15-9.11-54.55%2112.77%
DIA240621P003550002023-11-30 3:50PM EST355.009.387.408.900.00-124611.73%
DIA240621P003570002023-11-30 2:42PM EST357.008.708.2010.50-1.40-13.86%12012.44%
DIA240621P003600002023-12-01 1:30PM EST360.009.809.7510.40-0.85-7.98%23364911.04%
DIA240621P003610002023-11-30 2:33PM EST361.0011.559.1510.300.00-83310.50%
DIA240621P003620002023-12-01 3:16PM EST362.0010.559.7510.65-10.75-50.47%461010.36%
DIA240621P003630002023-12-01 11:35AM EST363.0011.409.1511.05-9.13-44.47%1210.27%
DIA240621P003640002023-10-27 1:54PM EST364.0040.2713.9515.550.00-5113.95%
DIA240621P003650002023-12-01 2:49PM EST365.0011.4510.3012.30-1.05-8.40%6147310.44%
DIA240621P003660002023-11-30 2:33PM EST366.0013.7510.1512.200.00-889.84%
DIA240621P003670002023-09-08 8:57AM EST367.0024.2930.6535.000.00-14030.45%
DIA240621P003680002023-09-14 10:49AM EST368.0022.3029.5033.400.00-2028.44%
DIA240621P003690002023-09-05 2:43PM EST369.0023.9035.5040.300.00-2034.31%
DIA240621P003700002023-12-01 12:39PM EST370.0013.1511.6514.50-3.35-20.30%14219.80%
DIA240621P003710002023-09-18 11:31AM EST371.0025.1132.3036.500.00-2029.72%
DIA240621P003720002023-09-28 1:57PM EST372.0035.7145.6550.400.00-5042.06%
DIA240621P003750002023-12-01 12:33PM EST375.0016.2015.7016.60-2.50-13.37%20308.62%
DIA240621P003800002023-09-25 2:25PM EST380.0039.9446.7051.500.00-5038.59%
DIA240621P003850002023-08-09 3:05PM EST385.0034.6537.3541.050.00-21225.90%
DIA240621P003900002023-08-31 1:54PM EST390.0042.0252.6057.500.00-4038.26%
DIA240621P004000002023-09-07 1:29PM EST400.0054.8963.0067.700.00-2041.55%
DIA240621P004100002022-10-28 8:50AM EST410.0085.2265.5070.500.00-2037.58%
DIA240621P004150002023-09-13 11:20AM EST415.0068.0476.0080.450.00-2043.70%
DIA240621P004200002022-12-07 2:23PM EST420.0084.3881.5086.000.00--045.56%
DIA240621P004300002022-09-02 9:52AM EST430.00110.00139.50144.500.00-9091.08%
DIA240621P004350002022-10-25 2:04PM EST435.00116.3990.5095.500.00-2043.94%
DIA240621P004400002022-11-02 1:00PM EST440.00112.7094.4098.700.00-1043.29%
DIA240621P004500002023-05-03 12:09PM EST450.00112.81110.00114.750.00-2051.62%
DIA240621P004600002023-02-02 12:26PM EST460.00121.16123.50128.000.00--054.80%
DIA240621P004700002022-07-14 10:23AM EST470.00166.60130.50135.500.00--054.14%
DIA240621P004800002022-09-22 12:00PM EST480.00179.15166.50171.500.00--081.36%
DIA240621P005000002023-09-07 1:29PM EST500.00154.76163.20168.000.00-2062.59%
DIA240621P005300002023-08-29 2:57PM EST530.00181.40191.00195.900.00--065.56%