Mercados españoles abiertos en 2 hrs 5 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
390,64-0,02 (-0,01%)
Al cierre: 04:00PM EDT
390,68 +0,04 (+0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240920C002800002024-04-19 10:42AM EDT280.00103.40121.50126.000.00-1067.25%
DIA240920C003000002024-04-19 2:09PM EDT300.0087.550.000.000.00-25250.00%
DIA240920C003300002024-05-23 2:06PM EDT330.0066.4263.4068.000.00-11434.23%
DIA240920C003350002024-05-09 10:08AM EDT335.0064.0058.5563.400.00-647232.94%
DIA240920C003450002024-05-24 11:02AM EDT345.0052.2549.0051.65+8.89+20.50%1026.01%
DIA240920C003500002024-05-16 2:15PM EDT350.0054.6044.4049.000.00--127.83%
DIA240920C003550002024-05-23 1:01PM EDT355.0044.5539.6044.200.00-12326.07%
DIA240920C003600002024-05-24 1:53PM EDT360.0037.6535.3539.60+8.22+27.93%82324.54%
DIA240920C003650002024-05-24 1:40PM EDT365.0033.6531.0035.05-7.30-17.83%22923.01%
DIA240920C003700002024-05-24 3:59PM EDT370.0029.5026.3530.70+0.50+1.72%113221.64%
DIA240920C003750002024-05-17 2:23PM EDT375.0031.6522.3526.350.00-911720.16%
DIA240920C003800002024-05-24 2:37PM EDT380.0020.5019.1522.25-8.55-29.43%51,07818.83%
DIA240920C003850002024-05-23 3:16PM EDT385.0017.1514.4018.000.00-1279717.14%
DIA240920C003900002024-05-24 12:15PM EDT390.0013.4011.0514.05-0.80-5.63%1634015.57%
DIA240920C003950002024-05-24 3:16PM EDT395.009.809.0010.85-0.20-2.00%2419714.55%
DIA240920C004000002024-05-24 2:19PM EDT400.007.306.508.70-0.70-8.75%122,09914.38%
DIA240920C004050002024-05-24 4:04PM EDT405.005.294.205.75-0.26-4.68%625312.84%
DIA240920C004100002024-05-24 3:42PM EDT410.003.302.904.00-0.70-17.50%531912.27%
DIA240920C004150002024-05-24 4:04PM EDT415.002.530.174.25-0.23-8.33%110614.23%
DIA240920C004200002024-05-24 9:31AM EDT420.001.880.752.04+0.04+2.17%34,85812.04%
DIA240920C004250002024-05-24 9:40AM EDT425.001.090.851.26+0.09+9.00%10155711.59%
DIA240920C004300002024-05-24 1:04PM EDT430.000.740.371.17-0.69-48.25%119412.50%
DIA240920C004350002024-05-23 2:31PM EDT435.000.580.170.790.00-65312.40%
DIA240920C004400002024-05-23 2:24PM EDT440.000.370.001.050.00-22123314.29%
DIA240920C004450002024-05-24 9:57AM EDT445.000.600.004.80+0.38+172.73%1326123.50%
DIA240920C004500002024-05-16 2:11PM EDT450.000.480.001.470.00-102217.61%
DIA240920C004550002024-04-30 9:43AM EDT455.000.130.002.260.00--1120.75%
DIA240920C004600002024-05-22 9:30AM EDT460.000.200.000.210.00-12,01113.72%
DIA240920C004650002024-05-15 11:51AM EDT465.000.170.002.220.00-215822.72%
DIA240920C004700002024-05-20 1:10PM EDT470.000.060.002.120.00-27523.46%
DIA240920C004750002024-05-15 12:13PM EDT475.000.070.002.210.00-71024.69%
DIA240920C004800002024-05-17 9:43AM EDT480.000.090.002.200.00-207725.62%
DIA240920C004850002024-04-12 1:07PM EDT485.000.100.004.800.00-402032.68%
DIA240920C004900002024-04-12 1:21PM EDT490.000.080.004.800.00-281533.72%
DIA240920C004950002024-05-09 3:51PM EDT495.000.040.000.740.00-123422.79%
DIA240920C005000002024-05-16 4:13PM EDT500.000.050.012.080.00-3025828.92%
DIA240920C005050002024-04-16 10:35AM EDT505.000.080.002.800.00-604331.91%
DIA240920C005100002024-05-24 9:45AM EDT510.000.030.002.07-0.03-50.00%521230.61%
DIA240920C005150002024-05-23 1:43PM EDT515.000.030.002.180.00-47531.81%
DIA240920C005200002024-05-15 12:38PM EDT520.000.010.002.060.00-36232.24%
Opciones de ventapara20 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240920P001900002024-04-16 9:53AM EDT190.000.010.001.500.00-2462.74%
DIA240920P002000002024-03-12 10:17AM EDT200.000.390.010.500.00--350.44%
DIA240920P002100002024-04-12 1:54PM EDT210.000.130.002.150.00-2158.18%
DIA240920P002150002024-04-15 10:30AM EDT215.000.130.000.750.00-21152.98%
DIA240920P002200002024-04-15 1:43PM EDT220.000.160.004.800.00-18963.29%
DIA240920P002500002024-01-26 11:04AM EDT250.000.400.004.800.00-1151.18%
DIA240920P002550002024-04-01 11:51AM EDT255.000.170.001.530.00--144.85%
DIA240920P002600002024-05-24 11:25AM EDT260.000.530.001.10-0.05-8.62%203040.48%
DIA240920P002650002024-03-20 9:30AM EDT265.000.460.000.000.00-1512.50%
DIA240920P002700002024-04-10 3:56PM EDT270.000.920.002.100.00--142.49%
DIA240920P002750002024-03-25 3:06PM EDT275.000.450.000.590.00-3331.97%
DIA240920P002800002024-05-21 12:59PM EDT280.000.250.002.360.00-1440.09%
DIA240920P002850002024-04-11 10:35AM EDT285.000.860.061.450.00-1734.46%
DIA240920P002900002024-05-14 11:48AM EDT290.000.250.041.610.00-11133.62%
DIA240920P003000002024-05-16 2:13PM EDT300.000.380.011.680.00-104230.76%
DIA240920P003050002024-05-06 9:48AM EDT305.001.000.142.160.00-115030.98%
DIA240920P003100002024-05-06 1:42PM EDT310.000.760.182.180.00-111329.44%
DIA240920P003150002024-05-22 12:16PM EDT315.000.450.331.880.00-149926.84%
DIA240920P003200002024-05-15 9:34AM EDT320.000.650.261.940.00-113825.49%
DIA240920P003250002024-05-24 12:31PM EDT325.000.760.331.51-0.87-53.37%12816322.51%
DIA240920P003300002024-05-24 12:53PM EDT330.000.860.581.14+0.13+17.81%781,31619.70%
DIA240920P003350002024-05-24 9:35AM EDT335.001.140.591.67+0.11+10.68%5239220.07%
DIA240920P003400002024-05-17 3:40PM EDT340.000.880.641.320.00-21,15117.51%
DIA240920P003450002024-05-24 9:35AM EDT345.001.690.291.74+0.71+72.45%591,19517.28%
DIA240920P003500002024-05-24 3:15PM EDT350.001.481.301.55-0.02-1.33%321,04815.28%
DIA240920P003550002024-05-24 11:03AM EDT355.001.711.652.01+0.33+23.91%32,39914.90%
DIA240920P003600002024-05-24 1:04PM EDT360.001.971.712.61-0.09-4.37%11,37714.55%
DIA240920P003650002024-05-24 3:02PM EDT365.002.501.923.050.00-242813.66%
DIA240920P003700002024-05-24 11:33AM EDT370.003.002.404.95+0.55+22.45%131,53014.78%
DIA240920P003750002024-05-24 2:30PM EDT375.003.703.004.65-0.10-2.63%1367012.38%
DIA240920P003800002024-05-24 2:31PM EDT380.004.553.555.00-0.32-6.57%2091910.78%
DIA240920P003850002024-05-24 1:10PM EDT385.005.754.756.00-0.25-4.17%17179.74%
DIA240920P003900002024-05-24 12:37PM EDT390.007.205.409.15-0.45-5.88%256010.75%
DIA240920P003950002024-05-24 3:47PM EDT395.009.658.3510.10-0.35-3.50%1155198.72%
DIA240920P004000002024-05-23 2:01PM EDT400.0012.1510.5513.950.00-734159.49%
DIA240920P004050002024-05-24 10:05AM EDT405.0015.4513.7017.10-1.00-6.08%2128.85%
DIA240920P004100002024-05-24 11:47AM EDT410.0019.1517.3022.00+5.84+43.88%92010.28%
DIA240920P004150002024-05-15 12:05PM EDT415.0018.2922.0026.850.00-4511.51%
DIA240920P004200002024-04-04 9:35AM EDT420.0026.0730.8035.250.00-2018.16%
DIA240920P004250002024-05-23 10:02AM EDT425.0030.5432.0036.800.00-5014.14%
DIA240920P004300002024-05-09 3:07PM EDT430.0036.2537.0041.800.00-1115.41%
DIA240920P005150002024-05-07 10:10AM EDT515.00125.70122.00126.850.00--032.82%