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 comprapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240628C002450002024-02-01 11:36AM EDT245.00140.67146.20151.000.00-260.00%
DIA240628C002550002024-02-02 1:54PM EDT255.00133.11136.50141.500.00-280.00%
DIA240628C002600002024-02-02 2:27PM EDT260.00129.44131.50136.450.00-340.00%
DIA240628C002650002024-02-02 4:45PM EDT265.00125.52126.55131.500.00-12110.00%
DIA240628C002700002023-08-04 11:43AM EDT270.0093.1985.0090.000.00-210.00%
DIA240628C002850002024-01-31 2:45PM EDT285.00103.70107.05112.000.00-260.00%
DIA240628C002900002023-12-18 3:34PM EDT290.0089.4287.4092.000.00-240.00%
DIA240628C002950002024-02-01 2:16PM EDT295.0093.3797.50102.200.00-980.00%
DIA240628C003000002024-02-02 1:39PM EDT300.0090.5092.5097.400.00-1100.00%
DIA240628C003050002024-02-02 4:45PM EDT305.0086.8587.5592.500.00-16180.00%
DIA240628C003130002023-11-30 11:12AM EDT313.0053.0068.4573.000.00-100.00%
DIA240628C003140002023-09-22 1:46PM EDT314.0041.3732.0036.500.00--40.00%
DIA240628C003150002023-11-13 3:18PM EDT315.0039.5862.0066.950.00--10.00%
DIA240628C003170002023-09-20 1:15PM EDT317.0044.9129.2032.950.00--40.00%
DIA240628C003190002023-09-20 1:16PM EDT319.0042.9428.0031.500.00--40.00%
DIA240628C003200002023-10-27 12:41PM EDT320.0024.7842.0045.700.00-100.00%
DIA240628C003220002023-10-20 9:36AM EDT322.0029.5037.2041.350.00-11190.00%
DIA240628C003230002023-09-20 1:14PM EDT323.0040.0226.2528.600.00--50.00%
DIA240628C003240002023-09-20 12:39PM EDT324.0038.8925.9027.700.00--320.00%
DIA240628C003250002023-09-20 2:20PM EDT325.0037.1124.9527.200.00--100.00%
DIA240628C003260002023-10-06 10:55AM EDT326.0024.9829.0029.950.00-480.00%
DIA240628C003270002023-09-20 12:19PM EDT327.0036.4223.4025.700.00--120.00%
DIA240628C003280002024-03-13 11:19AM EDT328.0066.2154.7058.550.00-9130.00%
DIA240628C003290002023-10-30 10:36AM EDT329.0019.360.000.000.00-220.00%
DIA240628C003300002024-02-08 1:22PM EDT330.0061.1960.1064.950.00-1170.00%
DIA240628C003310002023-11-02 12:50PM EDT331.0023.5340.5045.200.00-3330.00%
DIA240628C003320002024-02-20 2:19PM EDT332.0059.1368.0572.700.00--151.81%
DIA240628C003340002023-10-24 10:38AM EDT334.0019.8629.6034.000.00-220.00%
DIA240628C003350002024-01-11 1:28PM EDT335.0047.7055.1060.000.00-5250.00%
DIA240628C003360002023-11-21 10:38AM EDT336.0028.6044.6549.400.00-110.00%
DIA240628C003370002024-04-26 3:20PM EDT337.0048.5564.4564.750.00-1236.86%
DIA240628C003380002024-04-03 12:57PM EDT338.0057.7048.8052.700.00-120.00%
DIA240628C003390002024-02-02 3:02PM EDT339.0054.2354.8559.500.00-110.00%
DIA240628C003400002024-03-04 4:40PM EDT340.0056.0753.1557.900.00-1460.00%
DIA240628C003430002024-04-01 1:20PM EDT343.0056.3140.5544.550.00-150.00%
DIA240628C003440002024-03-05 11:52AM EDT344.0049.3048.1552.050.00-110.00%
DIA240628C003450002024-01-30 10:44AM EDT345.0045.310.000.000.00-27660.00%
DIA240628C003460002024-02-22 11:11AM EDT346.0049.3150.7555.500.00-1431.21%
DIA240628C003470002023-11-28 3:46PM EDT347.0022.6838.5042.850.00-3140.00%
DIA240628C003480002024-04-16 12:03PM EDT348.0035.2253.5553.900.00-63932.14%
DIA240628C003490002024-01-03 3:32PM EDT349.0037.4042.5047.000.00-770.00%
DIA240628C003500002024-05-10 2:15PM EDT350.0046.9051.5551.900.00-132131.15%
DIA240628C003510002024-03-28 9:30AM EDT351.0051.7032.3037.000.00-120.00%
DIA240628C003520002023-12-08 3:38PM EDT352.0025.420.000.000.00-100.00%
DIA240628C003530002024-01-10 4:08PM EDT353.0034.3038.5043.100.00-10150.00%
DIA240628C003540002024-01-02 4:19PM EDT354.0033.7336.5041.000.00-3310.00%
DIA240628C003550002024-03-01 2:54PM EDT355.0042.0445.0549.950.00-3933439.02%
DIA240628C003560002024-04-29 1:19PM EDT356.0030.6545.6546.000.00-11728.58%
DIA240628C003570002024-04-25 9:40AM EDT357.0026.4644.6545.000.00-1828.07%
DIA240628C003580002023-12-29 1:39PM EDT358.0030.2532.3536.300.00-2120.00%
DIA240628C003590002024-03-04 4:14PM EDT359.0038.3135.5539.600.00-3140.00%
DIA240628C003600002024-05-16 2:25PM EDT360.0040.5741.7042.050.00-181726.75%
DIA240628C003610002023-12-14 11:21AM EDT361.0024.9924.6028.300.00-5180.00%
DIA240628C003620002024-04-16 1:03PM EDT362.0022.9039.7540.050.00-727625.74%
DIA240628C003630002024-04-29 1:19PM EDT363.0024.2038.7539.100.00-11625.42%
DIA240628C003640002024-04-18 1:07PM EDT364.0020.4537.7538.100.00-101524.90%
DIA240628C003650002024-05-15 9:30AM EDT365.0034.2236.8037.100.00-1055424.39%
DIA240628C003660002024-04-25 9:37AM EDT366.0018.8235.8036.150.00-1824.05%
DIA240628C003670002024-04-15 11:00AM EDT367.0020.4030.6534.600.00-1621.54%
DIA240628C003680002024-04-23 3:36PM EDT368.0021.6133.8534.150.00-21223.02%
DIA240628C003690002024-01-18 10:32AM EDT369.0016.9525.5527.150.00-190.00%
DIA240628C003700002024-05-08 2:38PM EDT370.0023.5531.9032.200.00-536822.15%
DIA240628C003710002024-03-20 2:56PM EDT371.0029.2015.7518.650.00-1130.00%
DIA240628C003720002024-04-25 9:34AM EDT372.0014.5529.9530.250.00-103321.26%
DIA240628C003730002024-04-16 1:58PM EDT373.0014.2528.9529.300.00-4920.89%
DIA240628C003740002024-02-01 12:50PM EDT374.0020.5523.0027.000.00--115.81%
DIA240628C003750002024-05-16 12:02PM EDT375.0027.3827.0527.350.00-66819.97%
DIA240628C003760002024-05-15 1:03PM EDT376.0025.0026.0526.400.00-1619.57%
DIA240628C003770002024-05-02 9:36AM EDT377.0010.4025.1025.400.00-14919.03%
DIA240628C003800002024-05-16 12:02PM EDT380.0022.6322.2522.550.00-2216217.79%
DIA240628C003820002024-05-13 1:52PM EDT382.0016.0617.3021.400.00-1118.81%
DIA240628C003850002024-05-17 3:54PM EDT385.0017.5017.5517.85+0.13+0.75%25915.67%
DIA240628C003870002024-05-13 11:57AM EDT387.0012.2712.7516.900.00-1116.86%
DIA240628C003900002024-05-17 10:50AM EDT390.0012.5513.1513.40-1.15-8.39%424113.81%
DIA240628C003920002024-05-13 1:52PM EDT392.008.198.8512.850.00-1115.44%
DIA240628C003930002024-05-10 2:59PM EDT393.008.0110.7010.950.00--112.91%
DIA240628C003940002024-05-15 3:51PM EDT394.009.377.1511.350.00-2414.94%
DIA240628C003950002024-05-16 2:12PM EDT395.008.789.159.400.00-1743112.33%
DIA240628C003960002024-05-13 2:18PM EDT396.005.908.408.650.00-3312.04%
DIA240628C003970002024-05-16 9:57AM EDT397.007.407.707.950.00-1311.80%
DIA240628C004000002024-05-16 2:17PM EDT400.005.785.806.00+0.30+5.47%102,37711.13%
DIA240628C004020002024-05-16 10:32AM EDT402.005.024.204.35+1.10+28.06%129.78%
DIA240628C004040002024-05-16 10:31AM EDT404.004.053.303.45+1.13+38.70%229.61%
DIA240628C004050002024-05-17 3:15PM EDT405.003.103.303.35-0.45-12.68%2286410.11%
DIA240628C004100002024-05-17 9:50AM EDT410.001.571.641.73-0.31-16.49%11,9519.69%
DIA240628C004150002024-05-17 2:55PM EDT415.000.680.710.79+0.03+4.62%33819.39%
DIA240628C004200002024-05-17 4:10PM EDT420.000.330.280.34-0.05-13.16%92319.31%
DIA240628C004250002024-05-17 2:57PM EDT425.000.150.120.17-0.01-6.25%23979.67%
DIA240628C004300002024-05-16 12:02PM EDT430.000.110.060.100.00-313910.28%
DIA240628C004350002024-05-13 9:46AM EDT435.000.080.030.070.00-14811.08%
DIA240628C004400002024-05-16 10:47AM EDT440.000.050.010.050.00-14066911.87%
DIA240628C004450002024-05-03 11:00AM EDT445.000.020.000.040.00-21,19012.75%
DIA240628C004500002024-04-22 10:27AM EDT450.000.050.000.030.00-169913.48%
DIA240628C004550002024-04-09 9:38AM EDT455.000.070.000.030.00-455914.55%
DIA240628C004600002024-04-04 11:41AM EDT460.000.050.000.030.00-254015.63%
DIA240628C004650002024-04-12 11:37AM EDT465.000.020.000.030.00-411316.70%
DIA240628C004700002024-04-15 10:38AM EDT470.000.010.000.020.00-1416.99%
DIA240628C004750002024-03-21 10:43AM EDT475.000.030.000.070.00-2320.66%
Opciones de ventapara28 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240628P002350002024-04-30 2:02PM EDT235.000.050.000.030.00--150.78%
DIA240628P002400002024-04-16 9:30AM EDT240.000.780.000.000.00-515725.00%
DIA240628P002450002023-10-02 10:08AM EDT245.001.500.623.300.00-1188.09%
DIA240628P002500002024-04-29 12:15PM EDT250.000.030.000.030.00-262648.05%
DIA240628P002550002023-10-23 9:30AM EDT255.002.540.000.000.00--525.00%
DIA240628P002600002024-02-28 3:09PM EDT260.000.500.002.200.00-1370.58%
DIA240628P002650002023-10-31 1:00PM EDT265.002.500.001.610.00-1864.26%
DIA240628P002700002024-05-03 9:30AM EDT270.000.050.000.040.00-5013141.99%
DIA240628P002750002024-04-22 2:29PM EDT275.000.140.000.040.00-21340.04%
DIA240628P002800002024-05-09 11:09AM EDT280.000.050.000.040.00-22938.28%
DIA240628P002850002024-03-05 11:25AM EDT285.000.290.001.480.00-21253.56%
DIA240628P002900002024-02-20 12:23PM EDT290.000.840.001.550.00-1351.61%
DIA240628P002950002024-05-15 9:30AM EDT295.000.040.010.050.00-10010033.99%
DIA240628P003000002024-04-25 9:40AM EDT300.000.300.010.060.00-18532.81%
DIA240628P003050002024-05-16 12:29PM EDT305.000.050.020.060.00-12031.15%
DIA240628P003100002024-05-06 11:34AM EDT310.000.160.030.080.00-12230.42%
DIA240628P003110002024-03-15 10:08AM EDT311.001.050.291.920.00-21650.65%
DIA240628P003120002024-02-20 11:31AM EDT312.001.010.001.150.00-1744.81%
DIA240628P003130002023-12-18 10:30AM EDT313.001.530.263.700.00--1058.73%
DIA240628P003140002023-10-27 10:56AM EDT314.0010.002.853.500.00-1055.74%
DIA240628P003150002024-03-06 12:16PM EDT315.000.480.004.800.00-24051.29%
DIA240628P003160002023-11-07 3:27PM EDT316.005.652.863.200.00-1153.93%
DIA240628P003170002024-04-10 12:27PM EDT317.000.520.110.150.00-1730.32%
DIA240628P003190002024-02-13 3:54PM EDT319.001.350.004.800.00-2859.76%
DIA240628P003200002024-01-25 4:26PM EDT320.001.300.312.330.00-13748.28%
DIA240628P003210002023-12-05 1:10PM EDT321.003.471.952.620.00-2449.22%
DIA240628P003220002023-10-31 11:41AM EDT322.0011.151.365.500.00-1152.41%
DIA240628P003230002023-11-24 11:59AM EDT323.004.302.404.200.00-22051.28%
DIA240628P003240002023-12-01 2:16PM EDT324.003.470.502.620.00-2647.62%
DIA240628P003250002024-05-17 1:21PM EDT325.000.090.070.11-0.02-18.18%11326.32%
DIA240628P003260002024-02-12 10:39AM EDT326.001.180.002.850.00-41447.63%
DIA240628P003270002024-01-22 4:00PM EDT327.001.630.711.380.00-101239.32%
DIA240628P003280002024-03-20 3:37PM EDT328.000.500.871.000.00-11536.23%
DIA240628P003290002024-03-06 3:32PM EDT329.001.470.454.950.00-2554.32%
DIA240628P003300002024-05-08 1:29PM EDT330.000.240.080.130.00-17925.15%
DIA240628P003310002024-04-15 1:49PM EDT331.001.250.100.150.00-233225.29%
DIA240628P003320002024-02-15 4:59PM EDT332.001.390.550.940.00-2233.99%
DIA240628P003330002024-02-02 12:09PM EDT333.001.580.662.350.00-21441.60%
DIA240628P003340002024-04-29 3:39PM EDT334.000.530.100.150.00-11324.22%
DIA240628P003350002024-04-17 11:46AM EDT335.001.400.100.150.00-104023.88%
DIA240628P003360002024-05-15 11:15AM EDT336.000.160.110.160.00-27223.73%
DIA240628P003370002024-02-01 10:48AM EDT337.001.750.882.360.00-2539.58%
DIA240628P003380002024-05-01 11:40AM EDT338.000.680.120.170.00-234223.24%
DIA240628P003390002024-05-17 11:06AM EDT339.000.150.120.16-0.21-58.33%232022.71%
DIA240628P003400002024-05-16 3:29PM EDT340.000.170.130.170.00-2554722.53%
DIA240628P003410002024-05-15 11:15AM EDT341.000.200.140.190.00-26922.56%
DIA240628P003420002024-04-16 9:34AM EDT342.001.750.160.210.00-665222.51%
DIA240628P003430002023-12-22 4:52PM EDT343.004.641.974.250.00-1343.67%
DIA240628P003440002024-05-08 2:35PM EDT344.000.400.150.200.00-126121.63%
DIA240628P003450002024-05-02 2:07PM EDT345.000.700.160.210.00-55721.44%
DIA240628P003460002024-02-20 1:15PM EDT346.002.340.322.070.00-121733.69%
DIA240628P003470002024-01-08 2:08PM EDT347.004.131.813.450.00-2338.62%
DIA240628P003480002024-04-17 11:46AM EDT348.002.230.180.230.00-1320.66%
DIA240628P003490002024-05-08 10:22AM EDT349.000.490.190.240.00-51720.44%
DIA240628P003500002024-05-09 3:39PM EDT350.000.410.200.250.00-1531920.19%
DIA240628P003510002024-05-08 1:30PM EDT351.000.510.200.260.00-41619.95%
DIA240628P003520002024-04-29 3:03PM EDT352.001.040.210.260.00-101119.58%
DIA240628P003530002024-01-12 11:57AM EDT353.004.700.334.750.00-101139.47%
DIA240628P003540002024-03-27 3:29PM EDT354.001.061.161.240.00-5525.90%
DIA240628P003550002024-05-17 11:44AM EDT355.000.260.240.30-0.16-38.10%123518.95%
DIA240628P003560002024-02-02 1:59PM EDT356.003.301.662.200.00-1129.19%
DIA240628P003570002024-05-15 1:05PM EDT357.000.310.260.320.00-2418.41%
DIA240628P003580002024-05-17 1:39PM EDT358.000.300.270.33-1.02-77.27%141718.12%
DIA240628P003590002024-05-17 9:50AM EDT359.000.350.280.34+0.04+12.90%3917.85%
DIA240628P003600002024-05-17 3:53PM EDT360.000.320.290.350.00-144417.55%
DIA240628P003610002024-05-08 12:50PM EDT361.000.790.300.360.00-11717.26%
DIA240628P003620002024-05-02 10:08AM EDT362.002.230.320.380.00-13317.05%
DIA240628P003630002024-05-03 12:22PM EDT363.001.210.330.390.00-2716.75%
DIA240628P003640002024-05-15 1:44PM EDT364.000.430.340.410.00-152916.53%
DIA240628P003650002024-05-13 4:04PM EDT365.000.400.360.42-0.36-47.37%124816.21%
DIA240628P003660002024-05-13 9:36AM EDT366.000.740.380.440.00-110115.97%
DIA240628P003670002024-04-25 1:22PM EDT367.003.240.390.460.00-31415.71%
DIA240628P003680002024-05-17 12:45PM EDT368.000.470.410.48-0.48-50.53%194215.45%
DIA240628P003690002024-05-17 2:08PM EDT369.000.470.430.49-0.42-47.19%1,01014915.11%
DIA240628P003700002024-05-17 2:01PM EDT370.000.520.450.52+0.01+1.96%1,01531814.91%
DIA240628P003710002024-05-13 1:48PM EDT371.001.020.470.540.00-21214.61%
DIA240628P003720002024-05-16 9:30AM EDT372.000.570.500.560.00-38914.32%
DIA240628P003730002024-05-16 2:15PM EDT373.000.620.520.590.00-66114.08%
DIA240628P003740002024-05-14 1:46PM EDT374.000.580.550.62-0.57-49.57%198813.82%
DIA240628P003750002024-05-17 3:09PM EDT375.000.620.580.65-0.05-7.46%628213.55%
DIA240628P003760002024-05-16 10:08AM EDT376.000.720.610.680.00-39013.27%
DIA240628P003770002024-05-17 11:48AM EDT377.000.760.650.72-0.08-9.52%112413.03%
DIA240628P003780002024-05-14 12:43PM EDT378.000.770.780.85-0.75-49.34%2313.15%
DIA240628P003800002024-05-17 2:15PM EDT380.000.890.800.86-0.01-1.11%1974912.29%
DIA240628P003810002024-05-13 1:48PM EDT381.001.910.961.030.00-1112.47%
DIA240628P003830002024-05-16 11:13AM EDT383.001.081.071.130.00-3111.85%
DIA240628P003840002024-05-17 12:52PM EDT384.001.161.041.11-0.10-7.94%503511.30%
DIA240628P003850002024-05-17 12:44PM EDT385.001.151.121.20-0.11-8.73%26111.09%
DIA240628P003860002024-05-13 2:32PM EDT386.002.781.411.490.00-2211.44%
DIA240628P003880002024-05-16 10:08AM EDT388.001.671.621.680.00-3210.88%
DIA240628P003890002024-05-15 4:13PM EDT389.001.931.771.830.00-3510.70%
DIA240628P003900002024-05-17 4:14PM EDT390.001.761.701.80-0.13-6.88%2137010.05%
DIA240628P003910002024-05-16 11:54AM EDT391.002.001.861.960.00-259.85%
DIA240628P003920002024-05-17 3:19PM EDT392.002.112.042.14-0.14-6.22%1189.66%
DIA240628P003930002024-05-16 3:09PM EDT393.002.442.632.74-0.86-26.06%3810.32%
DIA240628P003940002024-05-14 10:42AM EDT394.005.202.472.570.00-1339.29%
DIA240628P003950002024-05-17 3:16PM EDT395.002.802.722.83-0.18-6.04%122049.14%
DIA240628P003960002024-05-16 11:36AM EDT396.003.102.993.150.00-139.05%
DIA240628P003970002024-05-16 10:12AM EDT397.003.653.804.00-0.13-3.44%379.92%
DIA240628P003980002024-05-16 2:38PM EDT398.004.054.204.35-0.77-15.98%179.76%
DIA240628P003990002024-05-16 11:37AM EDT399.004.084.454.600.00-469.37%
DIA240628P004000002024-05-17 2:55PM EDT400.004.604.404.55-0.11-2.34%91388.36%
DIA240628P004030002024-05-13 3:30PM EDT403.0010.234.558.600.00-1112.83%
DIA240628P004050002024-05-09 10:06AM EDT405.0014.166.907.100.00-1001007.51%
DIA240628P004100002024-04-01 3:08PM EDT410.0015.3825.0028.950.00-1043.08%