Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.184,03 -523,27 (-0,88%)
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 comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 104.70 | 109.50 | 0.00 | - | 1 | 0 | 46.50% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 85.65 | 90.30 | 0.00 | - | 25 | 25 | 40.41% |
| DIA240920C00330000 | 2024-04-16 11:04AM EDT | 330.00 | 56.23 | 57.00 | 61.70 | 0.00 | - | 20 | 14 | 31.31% |
| DIA240920C00335000 | 2024-04-01 1:20PM EDT | 335.00 | 68.33 | 52.20 | 57.00 | 0.00 | - | - | 8 | 29.81% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 345.00 | 43.36 | 43.05 | 47.70 | 0.00 | - | 1 | 0 | 26.86% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 355.00 | 37.94 | 34.20 | 38.80 | 0.00 | - | 1 | 21 | 24.20% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 360.00 | 29.43 | 29.90 | 34.50 | 0.00 | - | 6 | 23 | 22.93% |
| DIA240920C00365000 | 2024-04-17 11:23AM EDT | 365.00 | 25.79 | 25.80 | 30.50 | 0.00 | - | 7 | 20 | 21.90% |
| DIA240920C00370000 | 2024-04-25 10:00AM EDT | 370.00 | 21.00 | 21.85 | 26.50 | 0.00 | - | 1 | 31 | 20.73% |
| DIA240920C00375000 | 2024-04-26 3:47PM EDT | 375.00 | 19.85 | 18.10 | 22.50 | -1.97 | -9.03% | 1 | 69 | 19.42% |
| DIA240920C00380000 | 2024-04-25 10:09AM EDT | 380.00 | 17.00 | 14.60 | 18.40 | +2.60 | +18.06% | 1 | 565 | 17.85% |
| DIA240920C00385000 | 2024-04-25 11:45AM EDT | 385.00 | 11.75 | 11.40 | 15.05 | 0.00 | - | 3 | 797 | 16.84% |
| DIA240920C00390000 | 2024-04-26 11:34AM EDT | 390.00 | 9.15 | 9.55 | 11.85 | +0.56 | +6.52% | 3 | 175 | 15.74% |
| DIA240920C00395000 | 2024-04-25 9:30AM EDT | 395.00 | 8.25 | 7.25 | 8.95 | +1.00 | +13.79% | 1 | 72 | 14.65% |
| DIA240920C00400000 | 2024-04-25 12:40PM EDT | 400.00 | 6.05 | 5.05 | 7.95 | +0.65 | +12.04% | 2 | 1,043 | 15.34% |
| DIA240920C00405000 | 2024-04-25 10:04AM EDT | 405.00 | 3.30 | 3.75 | 5.60 | 0.00 | - | 1 | 98 | 14.19% |
| DIA240920C00410000 | 2024-04-26 12:53PM EDT | 410.00 | 3.00 | 2.45 | 4.25 | -0.40 | -11.76% | 5 | 340 | 13.90% |
| DIA240920C00415000 | 2024-04-23 10:00AM EDT | 415.00 | 2.18 | 0.98 | 5.00 | 0.00 | - | 2 | 104 | 16.28% |
| DIA240920C00420000 | 2024-04-25 1:55PM EDT | 420.00 | 1.47 | 0.95 | 2.20 | 0.00 | - | 506 | 8,862 | 13.19% |
| DIA240920C00425000 | 2024-04-17 11:12AM EDT | 425.00 | 1.20 | 0.31 | 2.83 | 0.00 | - | 1 | 544 | 15.46% |
| DIA240920C00430000 | 2024-04-24 9:38AM EDT | 430.00 | 0.61 | 0.02 | 2.59 | 0.00 | - | 2 | 78 | 16.14% |
| DIA240920C00435000 | 2024-04-26 10:50AM EDT | 435.00 | 0.47 | 0.15 | 2.86 | -1.43 | -75.26% | 1 | 42 | 17.73% |
| DIA240920C00440000 | 2024-04-24 9:35AM EDT | 440.00 | 0.58 | 0.00 | 4.75 | 0.00 | - | 2 | 11 | 22.07% |
| DIA240920C00445000 | 2024-04-10 1:05PM EDT | 445.00 | 0.62 | 0.00 | 4.80 | 0.00 | - | 10 | 263 | 23.27% |
| DIA240920C00450000 | 2024-03-19 10:31AM EDT | 450.00 | 0.15 | 0.00 | 3.75 | 0.00 | - | 1 | 1 | 22.53% |
| DIA240920C00460000 | 2024-04-12 12:00PM EDT | 460.00 | 0.36 | 0.05 | 0.77 | 0.00 | - | 2,018 | 2,008 | 16.88% |
| DIA240920C00465000 | 2024-04-12 12:35PM EDT | 465.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 58 | 29 | 27.46% |
| DIA240920C00470000 | 2024-04-15 11:09AM EDT | 470.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 2 | 43 | 28.45% |
| DIA240920C00475000 | 2024-04-12 11:33AM EDT | 475.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 6 | 4 | 29.41% |
| DIA240920C00480000 | 2024-04-12 11:33AM EDT | 480.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 35 | 30.36% |
| DIA240920C00485000 | 2024-04-12 1:07PM EDT | 485.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 31.29% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 32.20% |
| DIA240920C00495000 | 2024-04-25 11:15AM EDT | 495.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 234 | 19.81% |
| DIA240920C00500000 | 2024-04-16 10:36AM EDT | 500.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 20 | 93 | 33.97% |
| DIA240920C00505000 | 2024-04-16 10:35AM EDT | 505.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 60 | 43 | 34.83% |
| DIA240920C00510000 | 2024-04-16 10:12AM EDT | 510.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 2 | 12 | 35.67% |
| DIA240920C00515000 | 2024-04-16 10:36AM EDT | 515.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 60 | 68 | 36.51% |
| DIA240920C00520000 | 2024-04-16 10:20AM EDT | 520.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 40 | 59 | 37.32% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 3.00 | 0.00 | - | 2 | 4 | 61.41% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 48.00% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 58.83% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 56.85% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 54.91% |
| DIA240920P00250000 | 2024-01-26 11:04AM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 52.22% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.01 | 4.80 | 0.00 | - | - | 1 | 50.29% |
| DIA240920P00260000 | 2024-04-09 11:25AM EDT | 260.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 30 | 30 | 48.38% |
| DIA240920P00265000 | 2024-03-20 9:30AM EDT | 265.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240920P00270000 | 2024-04-10 3:56PM EDT | 270.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | - | 1 | 44.67% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 27.10% |
| DIA240920P00285000 | 2024-04-11 10:35AM EDT | 285.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 39.28% |
| DIA240920P00290000 | 2024-04-08 10:33AM EDT | 290.00 | 0.87 | 0.00 | 4.80 | 0.00 | - | 7 | 10 | 37.53% |
| DIA240920P00300000 | 2024-04-17 12:37PM EDT | 300.00 | 1.41 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 34.08% |
| DIA240920P00305000 | 2024-04-24 1:51PM EDT | 305.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 149 | 32.38% |
| DIA240920P00310000 | 2024-04-18 2:39PM EDT | 310.00 | 1.50 | 0.11 | 3.05 | 0.00 | - | 1 | 115 | 26.77% |
| DIA240920P00315000 | 2024-04-23 11:24AM EDT | 315.00 | 1.26 | 0.38 | 2.45 | 0.00 | - | 20 | 492 | 23.74% |
| DIA240920P00320000 | 2024-04-18 11:23AM EDT | 320.00 | 2.00 | 0.02 | 3.30 | 0.00 | - | 2 | 138 | 24.26% |
| DIA240920P00325000 | 2024-04-23 1:57PM EDT | 325.00 | 1.30 | 0.00 | 3.35 | 0.00 | - | 2 | 162 | 22.82% |
| DIA240920P00330000 | 2024-04-26 12:08PM EDT | 330.00 | 1.80 | 0.31 | 4.55 | +0.04 | +2.27% | 1 | 1,307 | 23.56% |
| DIA240920P00335000 | 2024-04-24 11:06AM EDT | 335.00 | 1.82 | 0.03 | 2.10 | 0.00 | - | 57 | 388 | 17.10% |
| DIA240920P00340000 | 2024-04-25 10:36AM EDT | 340.00 | 2.70 | 0.22 | 4.10 | 0.00 | - | 92 | 1,079 | 19.51% |
| DIA240920P00345000 | 2024-04-25 9:30AM EDT | 345.00 | 4.94 | 0.61 | 4.90 | 0.00 | - | 4 | 1,196 | 19.17% |
| DIA240920P00350000 | 2024-04-25 10:21AM EDT | 350.00 | 3.41 | 1.03 | 5.00 | 0.00 | - | 3 | 838 | 17.62% |
| DIA240920P00355000 | 2024-04-25 9:36AM EDT | 355.00 | 3.99 | 1.05 | 4.60 | 0.00 | - | 1 | 2,333 | 15.33% |
| DIA240920P00360000 | 2024-04-23 3:23PM EDT | 360.00 | 3.75 | 1.71 | 4.20 | 0.00 | - | 5 | 892 | 13.06% |
| DIA240920P00365000 | 2024-04-26 4:01PM EDT | 365.00 | 4.47 | 4.15 | 5.00 | -1.63 | -26.72% | 2 | 352 | 12.35% |
| DIA240920P00370000 | 2024-04-26 9:39AM EDT | 370.00 | 6.00 | 3.95 | 6.30 | -1.51 | -20.11% | 1 | 1,493 | 12.00% |
| DIA240920P00375000 | 2024-04-26 4:01PM EDT | 375.00 | 7.02 | 4.80 | 8.20 | -1.23 | -14.91% | 34 | 440 | 11.99% |
| DIA240920P00380000 | 2024-04-26 11:20AM EDT | 380.00 | 8.80 | 6.35 | 10.95 | -1.60 | -15.38% | 37 | 975 | 12.52% |
| DIA240920P00385000 | 2024-04-26 2:05PM EDT | 385.00 | 10.30 | 8.40 | 12.00 | -2.03 | -16.46% | 3 | 672 | 10.92% |
| DIA240920P00390000 | 2024-04-25 10:04AM EDT | 390.00 | 15.93 | 10.55 | 15.30 | 0.00 | - | 1 | 338 | 11.30% |
| DIA240920P00395000 | 2024-04-26 10:13AM EDT | 395.00 | 15.36 | 13.35 | 18.00 | -2.39 | -13.46% | 49 | 490 | 10.64% |
| DIA240920P00400000 | 2024-04-25 10:22AM EDT | 400.00 | 22.53 | 16.75 | 21.50 | 0.00 | - | 17 | 370 | 10.46% |
| DIA240920P00405000 | 2024-04-15 1:30PM EDT | 405.00 | 27.50 | 20.65 | 25.50 | 0.00 | - | 6 | 5 | 10.53% |
| DIA240920P00410000 | 2024-04-25 10:22AM EDT | 410.00 | 31.98 | 25.10 | 30.00 | 0.00 | - | 17 | 2 | 11.05% |
| DIA240920P00415000 | 2024-04-08 12:26PM EDT | 415.00 | 27.30 | 30.10 | 34.95 | 0.00 | - | 4 | 0 | 12.17% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 35.05 | 39.95 | 0.00 | - | 2 | 0 | 13.33% |
| DIA240920P00430000 | 2024-03-07 10:30AM EDT | 430.00 | 41.25 | 38.55 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.