DIA - SPDR Dow Jones Industrial Average ETF Trust
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00150000 | 2023-06-05 2:34PM EDT | 150.00 | 188.00 | 186.00 | 190.50 | 0.00 | - | 1 | 3 | 53.30% |
| DIA240621C00190000 | 2022-08-02 9:30AM EDT | 190.00 | 140.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240621C00195000 | 2022-08-02 9:30AM EDT | 195.00 | 136.63 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240621C00210000 | 2023-03-31 3:58PM EDT | 210.00 | 129.13 | 135.00 | 140.00 | 0.00 | - | 2 | 3 | 50.49% |
| DIA240621C00220000 | 2023-06-06 11:26AM EDT | 220.00 | 122.31 | 121.00 | 125.80 | 0.00 | - | 1 | 2 | 40.74% |
| DIA240621C00225000 | 2022-06-24 11:56AM EDT | 225.00 | 102.57 | 102.65 | 107.50 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240621C00230000 | 2022-06-21 11:03AM EDT | 230.00 | 91.60 | 100.00 | 104.30 | 0.00 | - | - | 1 | 0.00% |
| DIA240621C00250000 | 2023-04-25 1:23PM EDT | 250.00 | 96.44 | 87.60 | 90.95 | 0.00 | - | 1 | 22 | 24.37% |
| DIA240621C00260000 | 2023-03-13 10:23AM EDT | 260.00 | 74.04 | 87.00 | 92.00 | 0.00 | - | 1 | 5 | 35.79% |
| DIA240621C00270000 | 2023-04-27 1:33PM EDT | 270.00 | 80.13 | 72.50 | 77.40 | 0.00 | - | 5 | 6 | 27.67% |
| DIA240621C00275000 | 2023-04-19 12:16PM EDT | 275.00 | 77.86 | 71.00 | 76.00 | 0.00 | - | 2 | 2 | 29.99% |
| DIA240621C00280000 | 2023-03-28 9:33AM EDT | 280.00 | 62.15 | 71.00 | 76.00 | 0.00 | - | 1 | 2 | 33.25% |
| DIA240621C00285000 | 2023-04-12 10:19AM EDT | 285.00 | 69.10 | 63.20 | 66.50 | 0.00 | - | 1 | 8 | 27.38% |
| DIA240621C00290000 | 2023-03-15 3:12PM EDT | 290.00 | 50.00 | 63.50 | 68.50 | 0.00 | - | 2 | 8 | 32.16% |
| DIA240621C00295000 | 2023-05-25 1:40PM EDT | 295.00 | 52.20 | 55.60 | 60.00 | 0.00 | - | 1 | 4 | 27.42% |
| DIA240621C00300000 | 2023-05-03 9:47AM EDT | 300.00 | 56.25 | 50.50 | 54.65 | 0.00 | - | 2 | 60 | 25.50% |
| DIA240621C00305000 | 2022-12-07 2:12PM EDT | 305.00 | 60.85 | 57.50 | 62.00 | 0.00 | - | 5 | 8 | 34.01% |
| DIA240621C00310000 | 2023-06-06 12:06PM EDT | 310.00 | 45.00 | 43.80 | 47.90 | 0.00 | - | 2 | 8 | 24.88% |
| DIA240621C00315000 | 2023-04-19 10:14AM EDT | 315.00 | 46.71 | 40.00 | 45.00 | 0.00 | - | 2 | 61 | 24.83% |
| DIA240621C00320000 | 2023-06-07 10:32AM EDT | 320.00 | 38.70 | 36.45 | 40.05 | +1.70 | +4.59% | 1 | 3,512 | 23.11% |
| DIA240621C00325000 | 2023-05-16 10:10AM EDT | 325.00 | 33.30 | 32.95 | 36.60 | 0.00 | - | 6 | 518 | 22.49% |
| DIA240621C00330000 | 2023-05-23 11:19AM EDT | 330.00 | 31.00 | 29.70 | 32.70 | 0.00 | - | 2 | 1,376 | 21.47% |
| DIA240621C00335000 | 2023-06-02 2:51PM EDT | 335.00 | 29.47 | 26.60 | 28.95 | 0.00 | - | 250 | 262 | 20.47% |
| DIA240621C00340000 | 2023-06-06 2:28PM EDT | 340.00 | 24.30 | 23.50 | 25.70 | 0.00 | - | 20 | 669 | 19.76% |
| DIA240621C00345000 | 2023-04-03 3:37PM EDT | 345.00 | 25.70 | 22.10 | 25.30 | 0.00 | - | 2 | 7 | 21.03% |
| DIA240621C00350000 | 2023-05-26 9:47AM EDT | 350.00 | 17.35 | 17.85 | 20.05 | 0.00 | - | 1 | 1,168 | 18.66% |
| DIA240621C00355000 | 2023-06-02 2:51PM EDT | 355.00 | 17.52 | 14.80 | 17.25 | 0.00 | - | 251 | 272 | 17.95% |
| DIA240621C00360000 | 2023-06-06 9:40AM EDT | 360.00 | 13.64 | 12.80 | 14.80 | 0.00 | - | 10 | 74 | 17.38% |
| DIA240621C00365000 | 2023-06-06 2:01PM EDT | 365.00 | 11.00 | 10.70 | 12.45 | 0.00 | - | 8 | 22 | 16.75% |
| DIA240621C00370000 | 2023-05-02 10:03AM EDT | 370.00 | 13.89 | 7.15 | 8.55 | 0.00 | - | 2 | 4 | 14.67% |
| DIA240621C00375000 | 2023-06-01 11:57AM EDT | 375.00 | 6.71 | 6.00 | 9.05 | 0.00 | - | 2 | 18 | 16.10% |
| DIA240621C00380000 | 2023-06-06 2:03PM EDT | 380.00 | 5.91 | 5.30 | 7.05 | 0.00 | - | 32 | 63 | 15.28% |
| DIA240621C00385000 | 2023-05-19 3:17PM EDT | 385.00 | 6.04 | 4.25 | 6.85 | 0.00 | - | 1 | 6 | 15.99% |
| DIA240621C00390000 | 2023-04-19 10:41AM EDT | 390.00 | 6.82 | 4.05 | 5.85 | 0.00 | - | 2 | 77 | 15.85% |
| DIA240621C00395000 | 2023-06-06 2:02PM EDT | 395.00 | 3.10 | 0.98 | 4.75 | 0.00 | - | 15 | 35 | 15.49% |
| DIA240621C00400000 | 2023-06-06 9:40AM EDT | 400.00 | 2.24 | 0.28 | 4.35 | 0.00 | - | 10 | 31 | 15.79% |
| DIA240621C00405000 | 2023-02-17 10:56AM EDT | 405.00 | 5.40 | 0.51 | 4.20 | 0.00 | - | 1 | 0 | 16.34% |
| DIA240621C00410000 | 2023-05-25 11:28AM EDT | 410.00 | 1.02 | 0.09 | 3.35 | 0.00 | - | 10 | 2 | 15.94% |
| DIA240621C00415000 | 2023-04-19 10:02AM EDT | 415.00 | 2.48 | 0.31 | 2.70 | 0.00 | - | 2 | 20 | 15.66% |
| DIA240621C00420000 | 2023-04-04 10:55AM EDT | 420.00 | 2.00 | 0.68 | 2.35 | 0.00 | - | 6 | 9 | 15.72% |
| DIA240621C00425000 | 2023-04-13 2:57PM EDT | 425.00 | 2.00 | 0.10 | 2.00 | 0.00 | - | 5 | 8 | 15.71% |
| DIA240621C00435000 | 2023-01-17 4:28PM EDT | 435.00 | 3.08 | 0.04 | 4.65 | 0.00 | - | 15 | 0 | 20.97% |
| DIA240621C00445000 | 2023-06-07 9:59AM EDT | 445.00 | 0.24 | 0.20 | 0.32 | -0.05 | -17.24% | 1 | 22 | 12.90% |
| DIA240621C00455000 | 2023-03-22 2:49PM EDT | 455.00 | 1.84 | 0.00 | 0.94 | 0.00 | - | - | 3 | 16.37% |
| DIA240621C00460000 | 2022-08-10 9:33AM EDT | 460.00 | 2.84 | 0.10 | 5.00 | 0.00 | - | - | 1 | 24.47% |
| DIA240621C00465000 | 2023-05-26 9:30AM EDT | 465.00 | 0.09 | 0.02 | 0.11 | 0.00 | - | 2 | 10 | 12.72% |
| DIA240621C00470000 | 2023-05-24 11:28AM EDT | 470.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 13.58% |
| DIA240621C00490000 | 2022-11-30 3:33PM EDT | 490.00 | 1.40 | 0.00 | 5.00 | 0.00 | - | - | 0 | 27.78% |
Ventaspara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00150000 | 2023-06-01 10:18AM EDT | 150.00 | 0.50 | 0.00 | 2.43 | 0.00 | - | 2 | 11 | 48.88% |
| DIA240621P00165000 | 2023-05-24 1:56PM EDT | 165.00 | 1.20 | 0.21 | 1.02 | 0.00 | - | 1 | 6 | 37.12% |
| DIA240621P00175000 | 2023-05-25 10:33AM EDT | 175.00 | 1.22 | 0.00 | 1.39 | 0.00 | - | 1 | 1 | 36.34% |
| DIA240621P00180000 | 2023-05-24 1:43PM EDT | 180.00 | 1.50 | 0.37 | 1.29 | 0.00 | - | 1 | 30 | 34.49% |
| DIA240621P00190000 | 2023-05-24 12:47PM EDT | 190.00 | 1.63 | 0.13 | 1.99 | 0.00 | - | 3 | 2,002 | 34.72% |
| DIA240621P00195000 | 2023-01-19 11:32AM EDT | 195.00 | 2.03 | 0.05 | 3.95 | 0.00 | - | - | 10 | 39.07% |
| DIA240621P00200000 | 2023-06-01 10:00AM EDT | 200.00 | 1.99 | 0.00 | 2.77 | 0.00 | - | 1 | 8 | 34.48% |
| DIA240621P00205000 | 2023-05-24 12:47PM EDT | 205.00 | 2.28 | 0.00 | 3.40 | 0.00 | - | - | 2 | 34.78% |
| DIA240621P00210000 | 2023-05-15 3:49PM EDT | 210.00 | 2.50 | 0.00 | 3.55 | 0.00 | - | 100 | 106 | 33.76% |
| DIA240621P00215000 | 2022-11-14 2:04PM EDT | 215.00 | 4.50 | 1.97 | 5.80 | 0.00 | - | 1 | 2 | 37.04% |
| DIA240621P00220000 | 2023-03-23 12:54PM EDT | 220.00 | 3.94 | 2.12 | 3.75 | 0.00 | - | 1 | 2 | 31.49% |
| DIA240621P00225000 | 2023-03-10 4:11PM EDT | 225.00 | 4.65 | 2.82 | 4.80 | 0.00 | - | 18 | 47 | 32.28% |
| DIA240621P00230000 | 2023-05-10 2:41PM EDT | 230.00 | 4.00 | 0.20 | 4.25 | 0.00 | - | 10 | 239 | 29.86% |
| DIA240621P00235000 | 2022-09-13 2:59PM EDT | 235.00 | 10.47 | 10.70 | 13.10 | 0.00 | - | 1 | 3 | 41.69% |
| DIA240621P00240000 | 2023-05-18 3:51PM EDT | 240.00 | 3.93 | 2.04 | 3.20 | 0.00 | - | 3 | 363 | 25.21% |
| DIA240621P00245000 | 2023-05-12 1:13PM EDT | 245.00 | 5.10 | 0.85 | 4.60 | 0.00 | - | 1 | 6 | 26.59% |
| DIA240621P00250000 | 2023-06-05 12:09PM EDT | 250.00 | 3.22 | 1.16 | 4.65 | 0.00 | - | 1 | 46 | 25.39% |
| DIA240621P00255000 | 2023-05-11 1:54PM EDT | 255.00 | 5.79 | 1.95 | 5.15 | 0.00 | - | 2 | 21 | 24.92% |
| DIA240621P00260000 | 2023-06-05 2:17PM EDT | 260.00 | 3.80 | 1.77 | 5.45 | 0.00 | - | 2 | 1,008 | 24.08% |
| DIA240621P00265000 | 2023-06-05 12:09PM EDT | 265.00 | 4.22 | 2.09 | 6.10 | 0.00 | - | 1 | 25 | 23.71% |
| DIA240621P00270000 | 2023-06-06 9:40AM EDT | 270.00 | 4.66 | 4.30 | 4.75 | 0.00 | - | 10 | 2,569 | 20.58% |
| DIA240621P00275000 | 2023-05-04 12:07PM EDT | 275.00 | 8.75 | 3.75 | 6.55 | 0.00 | - | 1 | 4 | 21.69% |
| DIA240621P00280000 | 2023-06-05 12:55PM EDT | 280.00 | 5.50 | 3.80 | 7.15 | 0.00 | - | 2 | 262 | 21.10% |
| DIA240621P00285000 | 2023-06-05 12:08PM EDT | 285.00 | 6.33 | 4.45 | 7.55 | 0.00 | - | 1 | 5 | 20.24% |
| DIA240621P00290000 | 2023-06-02 3:15PM EDT | 290.00 | 6.83 | 4.80 | 8.35 | 0.00 | - | 3 | 21 | 19.75% |
| DIA240621P00295000 | 2023-05-25 10:20AM EDT | 295.00 | 10.50 | 5.95 | 8.50 | 0.00 | - | 6 | 44 | 18.55% |
| DIA240621P00300000 | 2023-06-06 3:46PM EDT | 300.00 | 8.34 | 7.45 | 8.35 | 0.00 | - | 1 | 669 | 17.04% |
| DIA240621P00305000 | 2023-06-01 2:53PM EDT | 305.00 | 10.95 | 8.35 | 10.65 | 0.00 | - | 3 | 721 | 17.77% |
| DIA240621P00310000 | 2023-06-06 2:02PM EDT | 310.00 | 10.50 | 8.15 | 10.55 | 0.00 | - | 7 | 30 | 16.23% |
| DIA240621P00315000 | 2023-05-30 10:20AM EDT | 315.00 | 13.91 | 10.05 | 11.30 | 0.00 | - | 2 | 70 | 15.39% |
| DIA240621P00320000 | 2023-06-02 2:20PM EDT | 320.00 | 12.10 | 11.10 | 12.35 | 0.00 | - | 2 | 654 | 14.70% |
| DIA240621P00325000 | 2023-06-06 1:56PM EDT | 325.00 | 13.80 | 12.50 | 13.90 | 0.00 | - | 7 | 40 | 14.30% |
| DIA240621P00330000 | 2023-06-05 1:51PM EDT | 330.00 | 15.20 | 13.60 | 15.55 | 0.00 | - | 15 | 111 | 13.85% |
| DIA240621P00335000 | 2023-05-24 9:35AM EDT | 335.00 | 21.26 | 15.35 | 17.10 | 0.00 | - | 30 | 56 | 13.19% |
| DIA240621P00340000 | 2023-06-06 1:55PM EDT | 340.00 | 18.70 | 16.45 | 18.90 | 0.00 | - | 7 | 53 | 12.56% |
| DIA240621P00345000 | 2023-05-04 2:34PM EDT | 345.00 | 27.31 | 17.55 | 22.50 | 0.00 | - | 2 | 13 | 13.09% |
| DIA240621P00350000 | 2023-03-16 12:15PM EDT | 350.00 | 37.20 | 23.15 | 27.35 | 0.00 | - | 8 | 9 | 14.40% |
| DIA240621P00355000 | 2023-05-23 12:15PM EDT | 355.00 | 28.68 | 23.80 | 25.65 | 0.00 | - | 18 | 51 | 10.57% |
| DIA240621P00360000 | 2023-05-23 12:31PM EDT | 360.00 | 31.65 | 26.45 | 29.10 | 0.00 | - | 2 | 70 | 10.42% |
| DIA240621P00365000 | 2023-06-01 12:13PM EDT | 365.00 | 35.10 | 28.95 | 32.95 | 0.00 | - | 1 | 38 | 10.41% |
| DIA240621P00370000 | 2023-05-26 9:30AM EDT | 370.00 | 42.03 | 32.55 | 36.25 | 0.00 | - | 2 | 78 | 9.63% |
| DIA240621P00375000 | 2023-05-23 12:18PM EDT | 375.00 | 42.44 | 36.60 | 41.00 | 0.00 | - | 2 | 0 | 10.19% |
| DIA240621P00380000 | 2023-05-11 10:08AM EDT | 380.00 | 49.10 | 41.30 | 46.00 | 0.00 | - | 2 | 0 | 11.00% |
| DIA240621P00385000 | 2022-12-01 11:57AM EDT | 385.00 | 49.86 | 54.50 | 59.00 | 0.00 | - | - | 1 | 19.64% |
| DIA240621P00390000 | 2023-05-03 1:09PM EDT | 390.00 | 52.78 | 50.00 | 54.80 | 0.00 | - | 2 | 0 | 10.80% |
| DIA240621P00400000 | 2023-03-08 4:02PM EDT | 400.00 | 73.00 | 62.50 | 67.50 | 0.00 | - | 2 | 0 | 15.87% |
| DIA240621P00410000 | 2022-10-28 9:50AM EDT | 410.00 | 85.22 | 65.50 | 70.50 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240621P00415000 | 2022-12-07 3:23PM EDT | 415.00 | 79.62 | 76.50 | 81.00 | 0.00 | - | 10 | 0 | 16.00% |
| DIA240621P00420000 | 2022-12-07 3:23PM EDT | 420.00 | 84.38 | 81.50 | 86.00 | 0.00 | - | - | 0 | 16.64% |
| DIA240621P00430000 | 2022-09-02 10:52AM EDT | 430.00 | 110.00 | 139.50 | 144.50 | 0.00 | - | 9 | 0 | 57.21% |
| DIA240621P00435000 | 2022-10-25 3:04PM EDT | 435.00 | 116.39 | 90.50 | 95.50 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240621P00440000 | 2022-11-02 2:00PM EDT | 440.00 | 112.70 | 94.40 | 98.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240621P00450000 | 2023-05-03 1:09PM EDT | 450.00 | 112.81 | 110.00 | 114.75 | 0.00 | - | 2 | 0 | 17.80% |
| DIA240621P00460000 | 2023-02-02 1:26PM EDT | 460.00 | 121.16 | 123.50 | 128.00 | 0.00 | - | - | 0 | 24.38% |
| DIA240621P00470000 | 2022-07-14 11:23AM EDT | 470.00 | 166.60 | 130.50 | 135.50 | 0.00 | - | - | 0 | 21.44% |
| DIA240621P00480000 | 2022-09-22 1:00PM EDT | 480.00 | 179.15 | 166.50 | 171.50 | 0.00 | - | - | 0 | 49.41% |
| DIA240621P00500000 | 2023-05-11 10:08AM EDT | 500.00 | 168.51 | 161.15 | 165.95 | 0.00 | - | - | 0 | 25.26% |
© 2023 Yahoo. Todos los derechos reservados.