Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.562,41 -823,79 (-1,44%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 112.00 | 112.30 | 0.00 | - | 3 | 3 | 97.53% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 82.05 | 82.35 | 0.00 | - | 1 | 2 | 72.75% |
| DIA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 74.25 | 77.05 | 77.35 | 0.00 | - | 9 | 10 | 68.65% |
| DIA240712C00330000 | 2024-06-26 12:34PM EDT | 330.00 | 62.33 | 62.10 | 62.40 | 0.00 | - | 1 | 0 | 57.03% |
| DIA240712C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.65 | 42.15 | 42.45 | 0.00 | - | 1 | 9 | 42.65% |
| DIA240712C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 19.69 | 22.30 | 22.60 | 0.00 | - | 1 | 3 | 26.70% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 21.30 | 21.60 | 0.00 | - | 1 | 1 | 25.81% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 19.35 | 19.65 | 0.00 | - | 8 | 8 | 24.28% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 18.40 | 18.65 | 0.00 | - | 1 | 1 | 23.37% |
| DIA240712C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 14.70 | 17.40 | 17.70 | 0.00 | - | 2 | 2 | 22.71% |
| DIA240712C00377000 | 2024-06-21 9:41AM EDT | 377.00 | 15.95 | 15.45 | 15.75 | 0.00 | - | 11 | 0 | 21.08% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 13.55 | 13.85 | 0.00 | - | 1 | 14 | 19.63% |
| DIA240712C00380000 | 2024-06-25 11:04AM EDT | 380.00 | 14.55 | 12.60 | 12.90 | +0.79 | +5.74% | 2 | 7 | 18.86% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 11.70 | 11.95 | 0.00 | - | 2 | 56 | 18.07% |
| DIA240712C00382000 | 2024-06-26 11:11AM EDT | 382.00 | 10.15 | 10.75 | 11.05 | 0.00 | - | 1 | 65 | 17.46% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 10.30 | 10.55 | 0.00 | - | 11 | 11 | 16.93% |
| DIA240712C00383000 | 2024-06-28 9:44AM EDT | 383.00 | 11.22 | 9.85 | 10.15 | +0.28 | +2.56% | 1 | 48 | 16.81% |
| DIA240712C00384000 | 2024-06-28 10:17AM EDT | 384.00 | 10.95 | 9.00 | 9.25 | +2.45 | +28.82% | 2 | 49 | 16.11% |
| DIA240712C00385000 | 2024-06-27 2:18PM EDT | 385.00 | 7.93 | 8.10 | 8.35 | 0.00 | - | 2 | 24 | 15.36% |
| DIA240712C00386000 | 2024-06-28 11:03AM EDT | 386.00 | 8.55 | 7.30 | 7.55 | +0.53 | +6.61% | 4 | 46 | 14.92% |
| DIA240712C00387000 | 2024-06-28 12:40PM EDT | 387.00 | 6.50 | 6.50 | 6.75 | -0.50 | -7.14% | 2 | 33 | 14.40% |
| DIA240712C00387500 | 2024-06-28 1:44PM EDT | 387.50 | 5.94 | 6.10 | 6.35 | -0.71 | -10.68% | 5 | 53 | 14.11% |
| DIA240712C00388000 | 2024-06-28 3:28PM EDT | 388.00 | 4.95 | 5.75 | 5.95 | -1.80 | -26.67% | 2 | 73 | 13.80% |
| DIA240712C00389000 | 2024-06-28 3:00PM EDT | 389.00 | 4.00 | 5.00 | 5.20 | -1.35 | -25.23% | 22 | 61 | 13.28% |
| DIA240712C00390000 | 2024-06-28 3:49PM EDT | 390.00 | 3.80 | 4.35 | 4.55 | -0.65 | -14.61% | 84 | 233 | 12.97% |
| DIA240712C00391000 | 2024-06-28 3:59PM EDT | 391.00 | 3.60 | 3.70 | 3.90 | -0.45 | -11.11% | 99 | 201 | 12.55% |
| DIA240712C00392000 | 2024-06-28 4:01PM EDT | 392.00 | 3.00 | 3.15 | 3.30 | -0.59 | -16.43% | 67 | 184 | 12.15% |
| DIA240712C00392500 | 2024-06-28 4:12PM EDT | 392.50 | 2.95 | 2.90 | 3.05 | -0.60 | -16.90% | 122 | 105 | 12.07% |
| DIA240712C00393000 | 2024-06-28 3:52PM EDT | 393.00 | 2.39 | 2.65 | 2.77 | -0.61 | -20.33% | 215 | 103 | 11.84% |
| DIA240712C00394000 | 2024-06-28 3:57PM EDT | 394.00 | 2.13 | 2.18 | 2.29 | -0.15 | -6.58% | 139 | 75 | 11.54% |
| DIA240712C00395000 | 2024-06-28 4:11PM EDT | 395.00 | 1.83 | 1.76 | 1.87 | -0.37 | -16.82% | 99 | 194 | 11.29% |
| DIA240712C00396000 | 2024-06-28 3:32PM EDT | 396.00 | 1.00 | 1.41 | 1.50 | -0.96 | -48.98% | 91 | 167 | 11.04% |
| DIA240712C00397000 | 2024-06-28 3:39PM EDT | 397.00 | 0.91 | 1.11 | 1.20 | -0.43 | -32.09% | 14 | 66 | 10.87% |
| DIA240712C00397500 | 2024-06-28 10:21AM EDT | 397.50 | 1.70 | 0.97 | 1.07 | +0.50 | +41.67% | 2 | 47 | 10.80% |
| DIA240712C00398000 | 2024-06-28 3:30PM EDT | 398.00 | 0.68 | 0.86 | 0.94 | -0.62 | -47.69% | 12 | 59 | 10.69% |
| DIA240712C00399000 | 2024-06-28 3:09PM EDT | 399.00 | 0.49 | 0.66 | 0.73 | -0.34 | -40.96% | 68 | 77 | 10.56% |
| DIA240712C00400000 | 2024-06-28 3:59PM EDT | 400.00 | 0.52 | 0.50 | 0.57 | -0.12 | -18.75% | 72 | 162 | 10.51% |
| DIA240712C00401000 | 2024-06-28 1:54PM EDT | 401.00 | 0.37 | 0.38 | 0.44 | -0.22 | -37.29% | 13 | 48 | 10.46% |
| DIA240712C00402000 | 2024-06-28 2:50PM EDT | 402.00 | 0.24 | 0.29 | 0.35 | -0.07 | -22.58% | 10 | 75 | 10.52% |
| DIA240712C00403000 | 2024-06-27 2:03PM EDT | 403.00 | 0.31 | 0.21 | 0.27 | 0.00 | - | 1 | 26 | 10.55% |
| DIA240712C00405000 | 2024-06-28 12:36PM EDT | 405.00 | 0.18 | 0.12 | 0.18 | +0.02 | +12.50% | 12 | 62 | 10.87% |
| DIA240712C00410000 | 2024-06-28 2:50PM EDT | 410.00 | 0.03 | 0.03 | 0.08 | -0.03 | -50.00% | 25 | 107 | 12.01% |
| DIA240712C00415000 | 2024-06-28 10:19AM EDT | 415.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 38 | 13.67% |
| DIA240712C00420000 | 2024-06-26 10:52AM EDT | 420.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 31 | 15.04% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 27.93% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 51.56% |
| DIA240712P00300000 | 2024-06-27 12:52PM EDT | 300.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 181 | 49.22% |
| DIA240712P00315000 | 2024-06-27 3:23PM EDT | 315.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 41.02% |
| DIA240712P00325000 | 2024-06-28 10:39AM EDT | 325.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 10 | 69 | 36.72% |
| DIA240712P00330000 | 2024-06-24 11:03AM EDT | 330.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 3 | 0 | 33.99% |
| DIA240712P00335000 | 2024-06-28 9:33AM EDT | 335.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 5 | 6 | 31.25% |
| DIA240712P00340000 | 2024-06-27 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 20 | 29.30% |
| DIA240712P00345000 | 2024-06-28 10:47AM EDT | 345.00 | 0.03 | 0.01 | 0.06 | -0.03 | -50.00% | 20 | 27 | 27.15% |
| DIA240712P00350000 | 2024-06-28 10:39AM EDT | 350.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 10 | 26 | 24.41% |
| DIA240712P00355000 | 2024-06-26 10:08AM EDT | 355.00 | 0.11 | 0.03 | 0.08 | 0.00 | - | 5 | 16 | 22.46% |
| DIA240712P00360000 | 2024-06-28 4:10PM EDT | 360.00 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 25 | 50 | 20.31% |
| DIA240712P00365000 | 2024-06-28 2:11PM EDT | 365.00 | 0.12 | 0.07 | 0.13 | -0.03 | -20.00% | 60 | 283 | 18.12% |
| DIA240712P00370000 | 2024-06-28 3:02PM EDT | 370.00 | 0.16 | 0.10 | 0.16 | -0.05 | -23.81% | 4 | 37 | 15.63% |
| DIA240712P00371000 | 2024-06-25 12:30PM EDT | 371.00 | 0.30 | 0.12 | 0.17 | 0.00 | - | 1 | 21 | 15.16% |
| DIA240712P00372000 | 2024-06-28 9:33AM EDT | 372.00 | 0.17 | 0.14 | 0.19 | -0.12 | -41.38% | 1 | 356 | 14.84% |
| DIA240712P00372500 | 2024-06-27 2:19PM EDT | 372.50 | 0.27 | 0.14 | 0.20 | 0.00 | - | 1 | 517 | 14.65% |
| DIA240712P00373000 | 2024-06-27 12:32PM EDT | 373.00 | 0.23 | 0.15 | 0.21 | 0.00 | - | 2 | 30 | 14.45% |
| DIA240712P00374000 | 2024-06-28 10:19AM EDT | 374.00 | 0.21 | 0.16 | 0.22 | -0.10 | -32.26% | 1 | 67 | 13.94% |
| DIA240712P00375000 | 2024-06-28 3:33PM EDT | 375.00 | 0.28 | 0.18 | 0.24 | 0.00 | - | 96 | 99 | 13.50% |
| DIA240712P00376000 | 2024-06-28 2:38PM EDT | 376.00 | 0.29 | 0.21 | 0.27 | -0.05 | -14.71% | 17 | 142 | 13.16% |
| DIA240712P00377000 | 2024-06-28 3:53PM EDT | 377.00 | 0.32 | 0.24 | 0.30 | -0.24 | -42.86% | 90 | 85 | 12.77% |
| DIA240712P00377500 | 2024-06-25 12:52PM EDT | 377.50 | 0.64 | 0.26 | 0.32 | 0.00 | - | 7 | 27 | 12.60% |
| DIA240712P00378000 | 2024-06-28 2:51PM EDT | 378.00 | 0.37 | 0.28 | 0.34 | -0.20 | -35.09% | 10 | 32 | 12.43% |
| DIA240712P00379000 | 2024-06-28 3:45PM EDT | 379.00 | 0.44 | 0.33 | 0.38 | -0.01 | -2.22% | 24 | 93 | 12.01% |
| DIA240712P00380000 | 2024-06-28 3:49PM EDT | 380.00 | 0.48 | 0.38 | 0.44 | -0.02 | -4.00% | 72 | 147 | 11.72% |
| DIA240712P00381000 | 2024-06-28 10:42AM EDT | 381.00 | 0.41 | 0.44 | 0.51 | -0.21 | -33.87% | 4 | 48 | 11.41% |
| DIA240712P00382000 | 2024-06-28 2:35PM EDT | 382.00 | 0.69 | 0.52 | 0.58 | +0.04 | +6.15% | 11 | 237 | 11.02% |
| DIA240712P00382500 | 2024-06-28 12:18PM EDT | 382.50 | 0.66 | 0.56 | 0.64 | -0.08 | -10.81% | 4 | 190 | 10.95% |
| DIA240712P00383000 | 2024-06-28 10:47AM EDT | 383.00 | 0.51 | 0.62 | 0.69 | -0.42 | -45.16% | 3 | 143 | 10.79% |
| DIA240712P00384000 | 2024-06-28 3:17PM EDT | 384.00 | 1.05 | 0.73 | 0.81 | -0.05 | -4.55% | 32 | 120 | 10.51% |
| DIA240712P00385000 | 2024-06-28 3:59PM EDT | 385.00 | 1.04 | 0.87 | 0.96 | +0.10 | +10.64% | 83 | 684 | 10.26% |
| DIA240712P00386000 | 2024-06-28 3:54PM EDT | 386.00 | 1.22 | 1.03 | 1.12 | -0.03 | -2.40% | 125 | 152 | 9.94% |
| DIA240712P00387000 | 2024-06-28 4:00PM EDT | 387.00 | 1.39 | 1.23 | 1.33 | -0.06 | -4.14% | 457 | 181 | 9.69% |
| DIA240712P00387500 | 2024-06-28 2:20PM EDT | 387.50 | 1.55 | 1.35 | 1.44 | -0.27 | -14.84% | 16 | 112 | 9.54% |
| DIA240712P00388000 | 2024-06-28 3:57PM EDT | 388.00 | 1.72 | 1.52 | 1.57 | +0.13 | +8.18% | 1,805 | 1,379 | 9.42% |
| DIA240712P00389000 | 2024-06-28 3:41PM EDT | 389.00 | 2.06 | 1.73 | 1.85 | -0.11 | -5.07% | 132 | 190 | 9.14% |
| DIA240712P00390000 | 2024-06-28 3:43PM EDT | 390.00 | 2.45 | 2.06 | 2.18 | +0.21 | +9.38% | 75 | 164 | 8.88% |
| DIA240712P00391000 | 2024-06-28 3:53PM EDT | 391.00 | 2.91 | 2.43 | 2.56 | +0.13 | +4.68% | 394 | 200 | 8.59% |
| DIA240712P00392000 | 2024-06-28 1:23PM EDT | 392.00 | 2.75 | 2.87 | 3.05 | -0.30 | -9.84% | 61 | 288 | 8.47% |
| DIA240712P00392500 | 2024-06-28 3:34PM EDT | 392.50 | 4.30 | 3.10 | 3.25 | +0.45 | +11.69% | 11 | 55 | 8.19% |
| DIA240712P00393000 | 2024-06-28 3:54PM EDT | 393.00 | 3.90 | 3.35 | 3.55 | -0.20 | -4.88% | 92 | 88 | 8.18% |
| DIA240712P00394000 | 2024-06-28 3:18PM EDT | 394.00 | 5.08 | 3.90 | 4.10 | +0.50 | +10.92% | 86 | 54 | 7.82% |
| DIA240712P00395000 | 2024-06-28 12:43PM EDT | 395.00 | 4.65 | 4.50 | 4.70 | +0.03 | +0.65% | 42 | 88 | 7.35% |
| DIA240712P00396000 | 2024-06-27 9:48AM EDT | 396.00 | 5.75 | 5.15 | 5.40 | 0.00 | - | 1 | 69 | 6.96% |
| DIA240712P00398000 | 2024-06-25 12:50PM EDT | 398.00 | 8.11 | 6.70 | 6.95 | 0.00 | - | 8 | 2 | 5.32% |
| DIA240712P00400000 | 2024-06-25 11:55AM EDT | 400.00 | 9.00 | 8.45 | 8.75 | 0.00 | - | 6 | 6 | 0.00% |
| DIA240712P00405000 | 2024-06-24 12:58PM EDT | 405.00 | 10.66 | 13.40 | 13.65 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.