DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
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
DIA240621C001500002023-06-05 2:34PM EDT150.00188.00186.00190.500.00-1353.30%
DIA240621C001900002022-08-02 9:30AM EDT190.00140.880.000.000.00--30.00%
DIA240621C001950002022-08-02 9:30AM EDT195.00136.630.000.000.00--30.00%
DIA240621C002100002023-03-31 3:58PM EDT210.00129.13135.00140.000.00-2350.49%
DIA240621C002200002023-06-06 11:26AM EDT220.00122.31121.00125.800.00-1240.74%
DIA240621C002250002022-06-24 11:56AM EDT225.00102.57102.65107.500.00-100.00%
DIA240621C002300002022-06-21 11:03AM EDT230.0091.60100.00104.300.00--10.00%
DIA240621C002500002023-04-25 1:23PM EDT250.0096.4487.6090.950.00-12224.37%
DIA240621C002600002023-03-13 10:23AM EDT260.0074.0487.0092.000.00-1535.79%
DIA240621C002700002023-04-27 1:33PM EDT270.0080.1372.5077.400.00-5627.67%
DIA240621C002750002023-04-19 12:16PM EDT275.0077.8671.0076.000.00-2229.99%
DIA240621C002800002023-03-28 9:33AM EDT280.0062.1571.0076.000.00-1233.25%
DIA240621C002850002023-04-12 10:19AM EDT285.0069.1063.2066.500.00-1827.38%
DIA240621C002900002023-03-15 3:12PM EDT290.0050.0063.5068.500.00-2832.16%
DIA240621C002950002023-05-25 1:40PM EDT295.0052.2055.6060.000.00-1427.42%
DIA240621C003000002023-05-03 9:47AM EDT300.0056.2550.5054.650.00-26025.50%
DIA240621C003050002022-12-07 2:12PM EDT305.0060.8557.5062.000.00-5834.01%
DIA240621C003100002023-06-06 12:06PM EDT310.0045.0043.8047.900.00-2824.88%
DIA240621C003150002023-04-19 10:14AM EDT315.0046.7140.0045.000.00-26124.83%
DIA240621C003200002023-06-07 10:32AM EDT320.0038.7036.4540.05+1.70+4.59%13,51223.11%
DIA240621C003250002023-05-16 10:10AM EDT325.0033.3032.9536.600.00-651822.49%
DIA240621C003300002023-05-23 11:19AM EDT330.0031.0029.7032.700.00-21,37621.47%
DIA240621C003350002023-06-02 2:51PM EDT335.0029.4726.6028.950.00-25026220.47%
DIA240621C003400002023-06-06 2:28PM EDT340.0024.3023.5025.700.00-2066919.76%
DIA240621C003450002023-04-03 3:37PM EDT345.0025.7022.1025.300.00-2721.03%
DIA240621C003500002023-05-26 9:47AM EDT350.0017.3517.8520.050.00-11,16818.66%
DIA240621C003550002023-06-02 2:51PM EDT355.0017.5214.8017.250.00-25127217.95%
DIA240621C003600002023-06-06 9:40AM EDT360.0013.6412.8014.800.00-107417.38%
DIA240621C003650002023-06-06 2:01PM EDT365.0011.0010.7012.450.00-82216.75%
DIA240621C003700002023-05-02 10:03AM EDT370.0013.897.158.550.00-2414.67%
DIA240621C003750002023-06-01 11:57AM EDT375.006.716.009.050.00-21816.10%
DIA240621C003800002023-06-06 2:03PM EDT380.005.915.307.050.00-326315.28%
DIA240621C003850002023-05-19 3:17PM EDT385.006.044.256.850.00-1615.99%
DIA240621C003900002023-04-19 10:41AM EDT390.006.824.055.850.00-27715.85%
DIA240621C003950002023-06-06 2:02PM EDT395.003.100.984.750.00-153515.49%
DIA240621C004000002023-06-06 9:40AM EDT400.002.240.284.350.00-103115.79%
DIA240621C004050002023-02-17 10:56AM EDT405.005.400.514.200.00-1016.34%
DIA240621C004100002023-05-25 11:28AM EDT410.001.020.093.350.00-10215.94%
DIA240621C004150002023-04-19 10:02AM EDT415.002.480.312.700.00-22015.66%
DIA240621C004200002023-04-04 10:55AM EDT420.002.000.682.350.00-6915.72%
DIA240621C004250002023-04-13 2:57PM EDT425.002.000.102.000.00-5815.71%
DIA240621C004350002023-01-17 4:28PM EDT435.003.080.044.650.00-15020.97%
DIA240621C004450002023-06-07 9:59AM EDT445.000.240.200.32-0.05-17.24%12212.90%
DIA240621C004550002023-03-22 2:49PM EDT455.001.840.000.940.00--316.37%
DIA240621C004600002022-08-10 9:33AM EDT460.002.840.105.000.00--124.47%
DIA240621C004650002023-05-26 9:30AM EDT465.000.090.020.110.00-21012.72%
DIA240621C004700002023-05-24 11:28AM EDT470.000.100.000.150.00-12413.58%
DIA240621C004900002022-11-30 3:33PM EDT490.001.400.005.000.00--027.78%
Ventaspara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240621P001500002023-06-01 10:18AM EDT150.000.500.002.430.00-21148.88%
DIA240621P001650002023-05-24 1:56PM EDT165.001.200.211.020.00-1637.12%
DIA240621P001750002023-05-25 10:33AM EDT175.001.220.001.390.00-1136.34%
DIA240621P001800002023-05-24 1:43PM EDT180.001.500.371.290.00-13034.49%
DIA240621P001900002023-05-24 12:47PM EDT190.001.630.131.990.00-32,00234.72%
DIA240621P001950002023-01-19 11:32AM EDT195.002.030.053.950.00--1039.07%
DIA240621P002000002023-06-01 10:00AM EDT200.001.990.002.770.00-1834.48%
DIA240621P002050002023-05-24 12:47PM EDT205.002.280.003.400.00--234.78%
DIA240621P002100002023-05-15 3:49PM EDT210.002.500.003.550.00-10010633.76%
DIA240621P002150002022-11-14 2:04PM EDT215.004.501.975.800.00-1237.04%
DIA240621P002200002023-03-23 12:54PM EDT220.003.942.123.750.00-1231.49%
DIA240621P002250002023-03-10 4:11PM EDT225.004.652.824.800.00-184732.28%
DIA240621P002300002023-05-10 2:41PM EDT230.004.000.204.250.00-1023929.86%
DIA240621P002350002022-09-13 2:59PM EDT235.0010.4710.7013.100.00-1341.69%
DIA240621P002400002023-05-18 3:51PM EDT240.003.932.043.200.00-336325.21%
DIA240621P002450002023-05-12 1:13PM EDT245.005.100.854.600.00-1626.59%
DIA240621P002500002023-06-05 12:09PM EDT250.003.221.164.650.00-14625.39%
DIA240621P002550002023-05-11 1:54PM EDT255.005.791.955.150.00-22124.92%
DIA240621P002600002023-06-05 2:17PM EDT260.003.801.775.450.00-21,00824.08%
DIA240621P002650002023-06-05 12:09PM EDT265.004.222.096.100.00-12523.71%
DIA240621P002700002023-06-06 9:40AM EDT270.004.664.304.750.00-102,56920.58%
DIA240621P002750002023-05-04 12:07PM EDT275.008.753.756.550.00-1421.69%
DIA240621P002800002023-06-05 12:55PM EDT280.005.503.807.150.00-226221.10%
DIA240621P002850002023-06-05 12:08PM EDT285.006.334.457.550.00-1520.24%
DIA240621P002900002023-06-02 3:15PM EDT290.006.834.808.350.00-32119.75%
DIA240621P002950002023-05-25 10:20AM EDT295.0010.505.958.500.00-64418.55%
DIA240621P003000002023-06-06 3:46PM EDT300.008.347.458.350.00-166917.04%
DIA240621P003050002023-06-01 2:53PM EDT305.0010.958.3510.650.00-372117.77%
DIA240621P003100002023-06-06 2:02PM EDT310.0010.508.1510.550.00-73016.23%
DIA240621P003150002023-05-30 10:20AM EDT315.0013.9110.0511.300.00-27015.39%
DIA240621P003200002023-06-02 2:20PM EDT320.0012.1011.1012.350.00-265414.70%
DIA240621P003250002023-06-06 1:56PM EDT325.0013.8012.5013.900.00-74014.30%
DIA240621P003300002023-06-05 1:51PM EDT330.0015.2013.6015.550.00-1511113.85%
DIA240621P003350002023-05-24 9:35AM EDT335.0021.2615.3517.100.00-305613.19%
DIA240621P003400002023-06-06 1:55PM EDT340.0018.7016.4518.900.00-75312.56%
DIA240621P003450002023-05-04 2:34PM EDT345.0027.3117.5522.500.00-21313.09%
DIA240621P003500002023-03-16 12:15PM EDT350.0037.2023.1527.350.00-8914.40%
DIA240621P003550002023-05-23 12:15PM EDT355.0028.6823.8025.650.00-185110.57%
DIA240621P003600002023-05-23 12:31PM EDT360.0031.6526.4529.100.00-27010.42%
DIA240621P003650002023-06-01 12:13PM EDT365.0035.1028.9532.950.00-13810.41%
DIA240621P003700002023-05-26 9:30AM EDT370.0042.0332.5536.250.00-2789.63%
DIA240621P003750002023-05-23 12:18PM EDT375.0042.4436.6041.000.00-2010.19%
DIA240621P003800002023-05-11 10:08AM EDT380.0049.1041.3046.000.00-2011.00%
DIA240621P003850002022-12-01 11:57AM EDT385.0049.8654.5059.000.00--119.64%
DIA240621P003900002023-05-03 1:09PM EDT390.0052.7850.0054.800.00-2010.80%
DIA240621P004000002023-03-08 4:02PM EDT400.0073.0062.5067.500.00-2015.87%
DIA240621P004100002022-10-28 9:50AM EDT410.0085.2265.5070.500.00-200.00%
DIA240621P004150002022-12-07 3:23PM EDT415.0079.6276.5081.000.00-10016.00%
DIA240621P004200002022-12-07 3:23PM EDT420.0084.3881.5086.000.00--016.64%
DIA240621P004300002022-09-02 10:52AM EDT430.00110.00139.50144.500.00-9057.21%
DIA240621P004350002022-10-25 3:04PM EDT435.00116.3990.5095.500.00-200.00%
DIA240621P004400002022-11-02 2:00PM EDT440.00112.7094.4098.700.00-100.00%
DIA240621P004500002023-05-03 1:09PM EDT450.00112.81110.00114.750.00-2017.80%
DIA240621P004600002023-02-02 1:26PM EDT460.00121.16123.50128.000.00--024.38%
DIA240621P004700002022-07-14 11:23AM EDT470.00166.60130.50135.500.00--021.44%
DIA240621P004800002022-09-22 1:00PM EDT480.00179.15166.50171.500.00--049.41%
DIA240621P005000002023-05-11 10:08AM EDT500.00168.51161.15165.950.00--025.26%