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 comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240621C001500002023-06-29 9:39AM EDT150.00191.00203.00208.000.00-110.00%
DIA240621C001600002023-11-16 3:42PM EDT160.00190.30212.55217.500.00--10.00%
DIA240621C001750002023-12-04 11:07AM EDT175.00188.78199.40202.950.00-100.00%
DIA240621C001900002024-01-30 10:30AM EDT190.00194.810.000.000.00-330.00%
DIA240621C001950002024-01-30 10:30AM EDT195.00189.880.000.000.00-3120.00%
DIA240621C002000002023-08-24 10:11AM EDT200.00149.91141.50146.350.00-650.00%
DIA240621C002050002024-05-06 2:53PM EDT205.00184.50193.50198.000.00-529107.81%
DIA240621C002100002023-08-23 11:41AM EDT210.00139.13132.00136.900.00-230.00%
DIA240621C002150002023-09-05 3:04PM EDT215.00137.21118.60123.300.00-200.00%
DIA240621C002200002024-04-19 10:17AM EDT220.00160.00178.50183.300.00-19100.32%
DIA240621C002250002023-12-22 11:13AM EDT225.00153.27153.50158.000.00-1101100.00%
DIA240621C002300002023-10-26 12:16PM EDT230.00104.03125.50130.000.00-100.00%
DIA240621C002350002023-09-01 10:41AM EDT235.00119.80103.55108.500.00-210.00%
DIA240621C002450002023-08-24 10:16AM EDT245.00107.4499.50104.000.00-1070.00%
DIA240621C002500002024-04-10 1:03PM EDT250.00136.45143.70148.400.00-7270.00%
DIA240621C002550002023-08-23 11:34AM EDT255.0097.6490.0094.700.00-420.00%
DIA240621C002600002024-03-28 11:44AM EDT260.00140.19121.65126.500.00-120.00%
DIA240621C002650002024-03-28 11:46AM EDT265.00135.27116.70121.500.00-110.00%
DIA240621C002700002024-02-06 11:31AM EDT270.00118.03118.90123.500.00-2120.00%
DIA240621C002750002024-04-11 1:44PM EDT275.00111.97118.85123.500.00-4280.00%
DIA240621C002800002023-12-01 3:51PM EDT280.0089.0099.50104.450.00-5230.00%
DIA240621C002850002024-03-11 3:50PM EDT285.00104.7599.60104.000.00-4210.00%
DIA240621C002900002024-02-09 11:28AM EDT290.00100.5399.15103.850.00-2200.00%
DIA240621C002950002023-11-09 3:42PM EDT295.0053.2872.5077.000.00-34220.00%
DIA240621C003000002024-05-15 1:25PM EDT300.0099.60101.15101.450.00-112457.23%
DIA240621C003050002024-05-08 10:56AM EDT305.0085.0096.2096.450.00-1954.71%
DIA240621C003100002024-05-02 12:41PM EDT310.0072.3491.2091.500.00-26452.21%
DIA240621C003150002023-12-19 1:35PM EDT315.0068.1363.2068.000.00-1610.00%
DIA240621C003200002024-02-07 4:44PM EDT320.0071.6470.0074.500.00-103,5270.00%
DIA240621C003250002024-05-02 2:54PM EDT325.0059.5676.3076.600.00-378245.94%
DIA240621C003300002024-05-15 12:00PM EDT330.0069.3171.3571.650.00-582043.57%
DIA240621C003310002024-01-17 3:31PM EDT331.0049.1958.5062.950.00-130.00%
DIA240621C003320002024-01-17 3:31PM EDT332.0048.2057.5062.000.00-150.00%
DIA240621C003330002024-02-27 12:38PM EDT333.0061.0766.0571.000.00-1253.31%
DIA240621C003340002024-04-23 2:09PM EDT334.0053.1067.4067.650.00-1541.42%
DIA240621C003350002024-05-16 1:39PM EDT335.0065.8966.4066.700.00-645741.17%
DIA240621C003360002023-12-12 3:08PM EDT336.0041.9545.3049.800.00-440.00%
DIA240621C003380002023-11-09 3:13PM EDT338.0019.3134.0038.700.00-210.00%
DIA240621C003390002024-01-17 3:30PM EDT339.0041.8351.0055.450.00-120.00%
DIA240621C003400002024-05-16 1:40PM EDT340.0059.0161.4561.700.00-301,45338.49%
DIA240621C003410002024-04-16 2:50PM EDT341.0041.5060.4560.750.00--438.23%
DIA240621C003420002024-03-14 1:29PM EDT342.0051.5039.6044.000.00-110.00%
DIA240621C003430002024-03-12 12:28PM EDT343.0051.4943.4048.000.00-2170.00%
DIA240621C003440002023-12-11 11:36AM EDT344.0032.0038.1042.500.00-30310.00%
DIA240621C003450002024-05-16 1:40PM EDT345.0055.9956.5056.750.00-3268836.07%
DIA240621C003460002024-05-08 11:22AM EDT346.0045.4255.5055.800.00-25028235.80%
DIA240621C003470002024-05-16 2:14PM EDT347.0053.5054.5054.800.00-11635.25%
DIA240621C003480002024-04-16 12:03PM EDT348.0035.0453.5053.800.00-64034.72%
DIA240621C003490002023-12-28 3:45PM EDT349.0038.8037.5042.000.00-280.00%
DIA240621C003500002024-05-17 11:49AM EDT350.0050.5051.5551.80-0.45-0.88%13,03933.64%
DIA240621C003510002024-05-17 9:48AM EDT351.0049.6450.5550.85+17.02+52.18%1733.34%
DIA240621C003520002024-04-22 9:37AM EDT352.0032.9049.5549.850.00-103932.80%
DIA240621C003530002024-02-20 12:09PM EDT353.0041.4547.5052.250.00-4545.03%
DIA240621C003540002024-03-20 3:31PM EDT354.0046.2728.4033.000.00-690.00%
DIA240621C003550002024-05-17 3:01PM EDT355.0046.1546.6046.90+4.83+11.69%648731.40%
DIA240621C003560002024-05-16 1:41PM EDT356.0045.1645.6045.900.00-103630.86%
DIA240621C003570002024-05-13 12:44PM EDT357.0039.7244.6044.900.00-11630.31%
DIA240621C003600002024-05-17 10:19AM EDT360.0040.9541.6541.95-0.05-0.12%21,25728.89%
DIA240621C003610002024-05-07 2:41PM EDT361.0030.8440.6540.950.00-13928.34%
DIA240621C003620002024-05-15 11:45AM EDT362.0036.5039.7039.950.00-22527.78%
DIA240621C003630002024-04-18 2:24PM EDT363.0020.7138.7039.000.00-205727.44%
DIA240621C003640002024-01-18 10:45AM EDT364.0020.2328.3032.800.00-2110.00%
DIA240621C003650002024-05-17 2:13PM EDT365.0035.4036.7537.00-1.16-3.17%956626.33%
DIA240621C003660002024-01-04 11:04AM EDT366.0023.8827.5031.800.00-1130.00%
DIA240621C003670002024-01-31 12:40PM EDT367.0027.4028.5033.200.00-4915.26%
DIA240621C003680002024-05-06 10:25AM EDT368.0022.8333.8034.050.00-15024.84%
DIA240621C003690002024-05-06 10:24AM EDT369.0021.6232.8033.100.00-2724.47%
DIA240621C003700002024-05-17 9:30AM EDT370.0031.0531.8032.10+0.14+0.45%11,17123.90%
DIA240621C003710002024-05-16 1:33PM EDT371.0030.6430.8531.100.00-753623.33%
DIA240621C003720002024-05-09 9:54AM EDT372.0021.7329.8530.150.00-46222.94%
DIA240621C003750002024-05-16 9:40AM EDT375.0024.5026.9527.200.00-31,21221.38%
DIA240621C003800002024-05-16 3:59PM EDT380.0021.6722.1022.350.00-1267218.89%
DIA240621C003850002024-05-17 3:53PM EDT385.0017.5017.3517.60+0.95+5.74%1695616.49%
DIA240621C003900002024-05-17 3:45PM EDT390.0012.7012.8013.05+0.45+3.67%1212,70614.29%
DIA240621C003950002024-05-17 3:59PM EDT395.008.708.708.90+0.58+7.14%1914,60812.44%
DIA240621C004000002024-05-17 3:59PM EDT400.005.405.305.45+0.59+12.27%3255,55811.08%
DIA240621C004050002024-05-17 4:02PM EDT405.002.822.812.91+0.35+14.17%3216,06010.13%
DIA240621C004100002024-05-17 4:05PM EDT410.001.321.281.36+0.18+15.79%1893,1119.60%
DIA240621C004150002024-05-17 2:45PM EDT415.000.500.510.57-0.03-5.66%126029.37%
DIA240621C004200002024-05-16 12:43PM EDT420.000.250.190.240.00-193479.49%
DIA240621C004250002024-05-16 9:41AM EDT425.000.110.080.120.00-253810.01%
DIA240621C004300002024-05-10 10:01AM EDT430.000.100.030.070.00-1019610.69%
DIA240621C004350002024-03-26 10:47AM EDT435.000.250.020.080.00-36312.38%
DIA240621C004400002024-03-27 1:14PM EDT440.000.160.010.040.00-2512.65%
DIA240621C004450002024-05-10 9:40AM EDT445.000.020.000.030.00-15713.48%
DIA240621C004500002024-04-04 1:24PM EDT450.000.070.000.030.00-218914.75%
DIA240621C004550002024-04-16 3:08PM EDT455.000.010.000.020.00-2415.24%
DIA240621C004600002023-08-14 11:14AM EDT460.000.080.000.490.00-1025.23%
DIA240621C004650002024-04-16 3:52PM EDT465.000.050.000.020.00-142617.58%
DIA240621C004700002024-01-29 4:55PM EDT470.000.510.002.350.00-12839.66%
DIA240621C004850002024-02-28 1:10PM EDT485.000.620.000.600.00--133.89%
DIA240621C004900002022-11-30 3:33PM EDT490.001.400.005.000.00--057.58%
DIA240621C005200002024-03-22 2:10PM EDT520.000.010.000.050.00-15231.64%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240621P001500002024-01-12 10:43AM EDT150.000.010.004.800.00-237184.74%
DIA240621P001550002024-02-07 10:46AM EDT155.000.670.004.800.00--0179.10%
DIA240621P001600002024-04-15 10:12AM EDT160.000.620.000.010.00--2085.94%
DIA240621P001650002024-04-17 11:24AM EDT165.000.010.000.010.00-13782.81%
DIA240621P001700002024-04-05 1:27PM EDT170.000.010.000.020.00-21484.38%
DIA240621P001750002023-08-18 9:30AM EDT175.000.600.000.750.00-110117.38%
DIA240621P001800002024-04-25 12:52PM EDT180.000.010.000.010.00-10074175.00%
DIA240621P001900002024-04-25 3:48PM EDT190.000.010.000.020.00-392,15974.22%
DIA240621P001950002023-01-19 11:32AM EDT195.002.030.053.950.00--10134.89%
DIA240621P002000002024-04-26 10:01AM EDT200.000.010.000.020.00-15968.75%
DIA240621P002050002023-06-23 10:34AM EDT205.000.990.001.810.00-22109.99%
DIA240621P002100002024-04-25 3:51PM EDT210.000.030.000.020.00-110664.84%
DIA240621P002150002023-11-07 4:44PM EDT215.000.380.001.850.00-212103.32%
DIA240621P002200002024-02-16 10:44AM EDT220.000.150.002.150.00-840102.47%
DIA240621P002250002023-11-07 4:45PM EDT225.000.480.001.050.00-24288.38%
DIA240621P002300002024-04-30 2:18PM EDT230.000.020.000.020.00-222556.25%
DIA240621P002350002023-11-21 11:38AM EDT235.000.600.002.420.00-2494.41%
DIA240621P002400002024-05-15 12:44PM EDT240.000.010.000.020.00-6568951.56%
DIA240621P002450002023-10-31 2:47PM EDT245.001.370.004.800.00-21258100.67%
DIA240621P002500002024-04-16 2:31PM EDT250.000.300.000.020.00-558350.78%
DIA240621P002550002024-03-20 9:54AM EDT255.000.190.070.180.00-152058.69%
DIA240621P002600002024-04-19 10:07AM EDT260.000.100.000.030.00-11,06948.63%
DIA240621P002650002024-01-04 11:24AM EDT265.000.670.004.800.00-82287.04%
DIA240621P002700002024-05-10 2:07PM EDT270.000.030.000.030.00-12,69044.53%
DIA240621P002750002024-05-10 12:24PM EDT275.000.020.000.030.00-210142.77%
DIA240621P002800002024-05-14 9:59AM EDT280.000.030.000.030.00-182640.82%
DIA240621P002850002024-05-15 9:56AM EDT285.000.020.000.030.00-151339.06%
DIA240621P002900002024-05-10 2:07PM EDT290.000.050.000.040.00-126638.09%
DIA240621P002950002024-05-17 12:19PM EDT295.000.020.000.04-0.01-33.33%52,57036.33%
DIA240621P003000002024-05-15 10:54AM EDT300.000.020.000.050.00-11,03935.35%
DIA240621P003050002024-04-30 4:01PM EDT305.000.210.010.050.00-175733.40%
DIA240621P003100002024-05-17 3:08PM EDT310.000.040.010.06-0.05-55.56%714232.23%
DIA240621P003150002024-04-30 2:16PM EDT315.000.250.020.060.00-171930.47%
DIA240621P003200002024-05-16 11:43AM EDT320.000.050.030.07-0.01-16.67%2098229.10%
DIA240621P003250002024-05-16 3:44PM EDT325.000.080.040.080.00-35,89127.74%
DIA240621P003300002024-05-17 1:26PM EDT330.000.070.050.10-0.07-50.00%22,09326.66%
DIA240621P003310002024-04-22 11:08AM EDT331.000.740.050.090.00-13225.88%
DIA240621P003320002024-04-29 11:14AM EDT332.000.390.060.100.00-2725.88%
DIA240621P003330002024-04-11 1:22PM EDT333.000.810.150.210.00-1228.27%
DIA240621P003340002024-04-22 11:09AM EDT334.000.810.060.100.00-24025.15%
DIA240621P003350002024-05-16 11:06AM EDT335.000.100.070.110.00-61,31525.10%
DIA240621P003360002024-05-17 3:50PM EDT336.000.080.070.11-0.03-27.27%12024.71%
DIA240621P003370002024-04-12 1:22PM EDT337.001.370.180.240.00-14027.20%
DIA240621P003380002024-05-17 12:11PM EDT338.000.120.080.12-0.08-40.00%133724.27%
DIA240621P003390002024-05-17 11:06AM EDT339.000.110.080.13-0.13-54.17%228324.12%
DIA240621P003400002024-05-17 10:12AM EDT340.000.110.090.13-0.01-8.33%176,07623.78%
DIA240621P003410002024-05-16 9:34AM EDT341.000.130.090.140.00-102723.63%
DIA240621P003420002024-05-01 10:11AM EDT342.000.720.090.140.00-210923.24%
DIA240621P003430002024-04-30 3:23PM EDT343.000.710.100.150.00-10020023.10%
DIA240621P003440002024-05-16 11:48AM EDT344.000.130.100.150.00-127922.71%
DIA240621P003450002024-05-14 1:39PM EDT345.000.250.110.160.00-24,95322.56%
DIA240621P003460002024-05-08 11:22AM EDT346.000.340.110.160.00-14322.17%
DIA240621P003470002024-05-07 9:50AM EDT347.000.390.120.170.00-131921.97%
DIA240621P003480002024-05-17 3:36PM EDT348.000.150.120.17-0.12-44.44%11621.58%
DIA240621P003490002024-05-17 2:53PM EDT349.000.170.130.18+0.01+6.25%313321.39%
DIA240621P003500002024-05-17 3:30PM EDT350.000.150.140.19-0.03-16.67%86,21921.19%
DIA240621P003510002024-05-13 9:50AM EDT351.000.310.140.190.00-27520.80%
DIA240621P003520002024-05-08 3:58PM EDT352.000.400.150.200.00-2019420.56%
DIA240621P003530002024-05-16 10:38AM EDT353.000.190.150.210.00-115620.34%
DIA240621P003540002024-05-03 10:28AM EDT354.000.670.160.210.00-31219.95%
DIA240621P003550002024-05-17 9:30AM EDT355.000.190.170.22-0.02-9.52%11,06919.70%
DIA240621P003560002024-05-15 3:33PM EDT356.000.240.180.230.00-716519.43%
DIA240621P003570002024-05-17 9:42AM EDT357.000.220.180.24-0.04-15.38%724819.19%
DIA240621P003600002024-05-17 9:42AM EDT360.000.260.210.26+0.02+8.33%151,71918.24%
DIA240621P003610002024-05-17 10:01AM EDT361.000.250.220.27-0.25-50.00%318417.95%
DIA240621P003620002024-05-15 3:43PM EDT362.000.280.230.280.00-341417.65%
DIA240621P003630002024-05-17 10:03AM EDT363.000.290.240.290.00-8043817.36%
DIA240621P003640002024-05-17 2:28PM EDT364.000.300.250.30-0.02-6.25%11447617.07%
DIA240621P003650002024-05-16 3:52PM EDT365.000.310.260.320.00-131,47016.85%
DIA240621P003660002024-05-17 10:03AM EDT366.000.310.270.33-0.04-11.43%221916.53%
DIA240621P003670002024-05-17 3:20PM EDT367.000.320.290.34-0.09-21.95%4255616.21%
DIA240621P003680002024-05-17 3:52PM EDT368.000.340.300.36-0.01-2.86%6051015.97%
DIA240621P003690002024-05-17 3:32PM EDT369.000.350.310.37-0.14-28.57%12937215.63%
DIA240621P003700002024-05-17 3:16PM EDT370.000.360.330.39-0.02-5.26%211,69715.36%
DIA240621P003710002024-05-17 3:44PM EDT371.000.390.350.40-0.06-13.33%271,39215.02%
DIA240621P003720002024-05-16 12:19PM EDT372.000.420.360.42-0.01-2.33%467614.72%
DIA240621P003750002024-05-17 3:56PM EDT375.000.450.420.48-0.02-4.26%551,16713.82%
DIA240621P003800002024-05-17 3:56PM EDT380.000.610.590.63-0.04-6.15%414,05112.37%
DIA240621P003850002024-05-17 4:12PM EDT385.000.870.830.89-0.07-7.45%1113,82011.02%
DIA240621P003900002024-05-17 3:30PM EDT390.001.341.311.35-0.10-6.94%4184,0709.75%
DIA240621P003950002024-05-17 4:13PM EDT395.002.262.242.32-0.46-16.91%6752,5648.87%
DIA240621P004000002024-05-17 3:58PM EDT400.003.903.904.05-0.80-17.02%1,2512,3398.15%
DIA240621P004050002024-05-17 1:29PM EDT405.006.656.506.70-0.35-5.00%31307.31%
DIA240621P004100002024-05-17 9:30AM EDT410.0011.008.0012.50-4.50-29.03%1512.46%
DIA240621P004150002024-04-18 3:38PM EDT415.0036.8412.6517.500.00-3015.43%
DIA240621P004200002024-05-17 3:55PM EDT420.0020.3017.6522.10-0.19-0.93%5617.00%
DIA240621P004250002024-04-16 11:55AM EDT425.0045.5922.7027.500.00-20020.78%
DIA240621P004300002022-09-02 10:52AM EDT430.00110.00139.50144.500.00-90253.02%
DIA240621P004350002022-10-25 3:04PM EDT435.00116.3990.5095.500.00-20145.10%
DIA240621P004400002022-11-02 2:00PM EDT440.00112.7094.4098.700.00-10145.56%
DIA240621P004450002024-01-19 4:34PM EDT445.0066.3956.6561.400.00-1060.52%
DIA240621P004500002023-05-03 1:09PM EDT450.00112.81110.00114.750.00-20163.87%
DIA240621P004600002023-02-02 1:26PM EDT460.00121.16123.50128.000.00--0176.89%
DIA240621P004700002022-07-14 11:23AM EDT470.00166.60130.50135.500.00--0177.22%
DIA240621P004800002022-09-22 1:00PM EDT480.00179.15166.50171.500.00--0235.58%
DIA240621P004900002024-01-30 1:11PM EDT490.00106.1598.50102.450.00--074.06%
DIA240621P005000002024-05-01 4:08PM EDT500.00120.5897.70102.400.00-1050.24%
DIA240621P005100002024-04-08 2:18PM EDT510.00120.56117.05121.800.00--079.31%
DIA240621P005200002024-04-19 2:20PM EDT520.00140.19117.70122.500.00-2057.18%
DIA240621P005300002023-08-29 3:57PM EDT530.00181.40191.00195.900.00--0208.82%