Mercados españoles cerrados en 5 hrs 42 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
398,78+0,68 (+0,17%)
Al cierre: 04:00PM EDT
398,54 -0,24 (-0,06%)
Antes de la apertura: 05:23AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240930C002400002024-02-27 12:29PM EDT240.00153.86159.55164.500.00-1157.12%
DIA240930C002850002023-10-16 12:59PM EDT285.0068.5073.0077.900.00--20.00%
DIA240930C002900002024-02-27 12:29PM EDT290.00106.02111.50116.400.00-1450.15%
DIA240930C002950002023-10-16 12:59PM EDT295.0060.1064.1069.000.00--10.00%
DIA240930C003000002023-10-17 3:19PM EDT300.0055.3260.8564.250.00--130.00%
DIA240930C003030002023-10-16 12:59PM EDT303.0053.6558.1561.450.00--20.00%
DIA240930C003050002023-10-16 1:08PM EDT305.0052.3555.5560.500.00--10.00%
DIA240930C003100002024-04-19 1:17PM EDT310.0076.670.000.000.00-7965810.00%
DIA240930C003150002023-10-27 12:51PM EDT315.0032.6851.3553.300.00-1200.00%
DIA240930C003200002024-05-16 11:12AM EDT320.0085.290.000.000.00-100.00%
DIA240930C003250002024-04-19 1:17PM EDT325.0062.600.000.000.00-8005820.00%
DIA240930C003300002024-02-08 11:02AM EDT330.0066.6664.5069.450.00-1118.12%
DIA240930C003320002023-10-09 10:35AM EDT332.0026.8227.7531.000.00-430.00%
DIA240930C003330002024-02-23 3:50PM EDT333.0065.9067.7072.100.00-1131.55%
DIA240930C003340002023-11-21 1:20PM EDT334.0034.6451.5056.150.00-260.00%
DIA240930C003350002023-11-30 4:40PM EDT335.0040.0052.5057.450.00-14020.00%
DIA240930C003360002024-03-04 11:19AM EDT336.0063.8161.5066.200.00-5524.84%
DIA240930C003370002023-11-02 10:33AM EDT337.0023.5040.0044.500.00-220.00%
DIA240930C003380002023-10-13 9:55AM EDT338.0026.9025.4527.900.00-110.00%
DIA240930C003390002023-12-19 3:02PM EDT339.0052.0045.5550.200.00-4100.00%
DIA240930C003400002024-02-14 2:28PM EDT340.0054.1554.5059.100.00-1613.72%
DIA240930C003410002023-11-03 3:12PM EDT341.0023.9036.5040.700.00-220.00%
DIA240930C003420002023-10-27 11:55AM EDT342.0016.6329.0032.700.00-200.00%
DIA240930C003430002023-11-09 3:49PM EDT343.0020.8535.0038.550.00--10.00%
DIA240930C003450002024-05-16 1:07PM EDT345.0059.050.000.000.00-200.00%
DIA240930C003470002023-11-20 11:04AM EDT347.0024.9544.3044.950.00--10.00%
DIA240930C003480002024-05-16 1:27PM EDT348.0057.850.000.000.00-200.00%
DIA240930C003490002023-12-27 10:57AM EDT349.0043.3342.7046.500.00-1470.00%
DIA240930C003500002024-04-26 1:50PM EDT350.0041.570.000.000.00-100.00%
DIA240930C003510002023-10-19 3:35PM EDT351.0017.9020.0024.300.00-220.00%
DIA240930C003530002024-01-29 11:25AM EDT353.0041.1544.8049.500.00-1220.10%
DIA240930C003540002023-11-20 11:34AM EDT354.0020.5038.7539.250.00--10.00%
DIA240930C003550002024-05-15 9:42AM EDT355.0050.000.000.000.00-100.00%
DIA240930C003560002024-05-14 11:46AM EDT356.0044.950.000.000.00-100.00%
DIA240930C003570002024-04-30 10:20AM EDT357.0035.060.000.000.00-100.00%
DIA240930C003580002023-12-01 12:07PM EDT358.0023.9034.3037.750.00-350.00%
DIA240930C003590002023-11-21 4:39PM EDT359.0017.6532.0536.500.00--10.00%
DIA240930C003600002024-04-30 10:29AM EDT360.0031.880.000.000.00-100.00%
DIA240930C003610002024-05-16 1:22PM EDT361.0045.930.000.000.00-100.00%
DIA240930C003620002024-05-02 9:55AM EDT362.0028.420.000.000.00-100.00%
DIA240930C003630002024-04-29 3:18PM EDT363.0030.270.000.000.00-200.00%
DIA240930C003640002024-05-01 3:17PM EDT364.0029.400.000.000.00-100.00%
DIA240930C003650002024-03-04 12:19PM EDT365.0037.5035.5040.200.00-131320.36%
DIA240930C003660002024-01-16 3:32PM EDT366.0026.2234.0038.200.00-1018.56%
DIA240930C003670002024-04-30 11:19AM EDT367.0025.400.000.000.00-100.00%
DIA240930C003680002024-05-16 1:22PM EDT368.0039.500.000.000.00-100.00%
DIA240930C003690002024-04-29 12:23PM EDT369.0025.720.000.000.00-100.00%
DIA240930C003700002024-05-10 11:06AM EDT370.0034.000.000.000.00-100.00%
DIA240930C003750002024-05-09 2:30PM EDT375.0027.870.000.000.00-100.00%
DIA240930C003800002024-05-21 1:43PM EDT380.0027.820.000.000.00-300.00%
DIA240930C003850002024-05-09 2:30PM EDT385.0020.170.000.000.00-100.00%
DIA240930C003900002024-05-15 11:36AM EDT390.0019.440.000.000.00-100.00%
DIA240930C003950002024-05-17 10:44AM EDT395.0016.500.000.000.00-100.00%
DIA240930C004000002024-05-20 3:34PM EDT400.0012.400.000.000.00-200.20%
DIA240930C004050002024-05-21 10:18AM EDT405.009.740.000.000.00-100.78%
DIA240930C004100002024-05-15 11:36AM EDT410.007.430.000.000.00-100.78%
DIA240930C004150002024-05-21 2:37PM EDT415.005.210.000.000.00-2501.56%
DIA240930C004200002024-05-21 1:43PM EDT420.004.550.000.000.00-201.56%
DIA240930C004250002024-05-21 1:56PM EDT425.002.390.000.000.00-603.13%
DIA240930C004300002024-05-15 10:10AM EDT430.001.600.000.000.00-103.13%
DIA240930C004350002024-04-17 10:14AM EDT435.000.850.593.350.00-18315.00%
DIA240930C004400002024-04-26 9:44AM EDT440.000.410.000.000.00-203.13%
DIA240930C004450002024-05-15 3:46PM EDT445.000.610.000.000.00-403.13%
DIA240930C004500002024-04-29 12:06PM EDT450.000.220.000.000.00-203.13%
DIA240930C004550002024-05-16 3:33PM EDT455.000.350.000.000.00-206.25%
DIA240930C004650002024-04-12 12:57PM EDT465.000.250.004.800.00-12624.39%
DIA240930C004700002024-04-15 10:15AM EDT470.000.250.022.260.00-2920.49%
DIA240930C004750002024-05-16 11:05AM EDT475.000.300.000.000.00-1506.25%
DIA240930C004800002024-05-15 11:55AM EDT480.000.050.000.000.00-206.25%
DIA240930C004850002024-04-12 1:35PM EDT485.000.120.000.800.00-4817218.62%
DIA240930C004900002024-04-12 11:24AM EDT490.000.090.000.800.00-225619.39%
DIA240930C004950002024-04-15 10:17AM EDT495.000.090.002.160.00-26024.76%
DIA240930C005000002024-04-29 11:44AM EDT500.000.040.000.000.00-206.25%
DIA240930C005050002024-05-15 12:38PM EDT505.000.010.000.000.00-206.25%
DIA240930C005100002024-05-06 3:50PM EDT510.000.010.000.000.00-106.25%
Opciones de ventapara30 de septiembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240930P002350002024-04-26 3:14PM EDT235.000.400.000.000.00-1012.50%
DIA240930P002400002024-01-16 11:50AM EDT240.000.600.002.550.00-1354.15%
DIA240930P002450002024-01-09 3:07PM EDT245.000.710.004.800.00--2351.61%
DIA240930P002500002023-11-08 1:08PM EDT250.001.780.431.740.00-101146.58%
DIA240930P002550002023-10-16 9:30AM EDT255.002.720.000.000.00--112.50%
DIA240930P002600002024-04-09 11:25AM EDT260.000.680.000.640.00-303336.11%
DIA240930P002650002024-01-16 10:58AM EDT265.000.980.551.300.00--139.30%
DIA240930P002700002024-04-15 9:33AM EDT270.000.700.000.000.00-1412.50%
DIA240930P002800002024-05-07 11:00AM EDT280.000.450.000.000.00-2012.50%
DIA240930P002850002024-04-11 10:35AM EDT285.000.930.111.570.00-1634.61%
DIA240930P002900002024-04-29 10:06AM EDT290.000.700.000.000.00-1012.50%
DIA240930P002950002024-04-03 3:15PM EDT295.001.000.221.930.00-12133.11%
DIA240930P003000002024-05-21 3:47PM EDT300.000.270.000.000.00-299012.50%
DIA240930P003050002024-04-24 1:51PM EDT305.000.800.000.000.00-1006.25%
DIA240930P003060002024-01-16 10:58AM EDT306.002.410.103.800.00--135.42%
DIA240930P003070002024-01-12 2:35PM EDT307.002.301.202.800.00--132.33%
DIA240930P003100002024-05-02 9:34AM EDT310.001.090.000.000.00-406.25%
DIA240930P003110002024-05-01 1:27PM EDT311.001.190.000.000.00--06.25%
DIA240930P003120002024-05-01 1:10PM EDT312.001.260.000.000.00--06.25%
DIA240930P003130002024-05-15 1:31PM EDT313.000.530.000.000.00-406.25%
DIA240930P003150002024-04-17 12:43PM EDT315.002.250.222.690.00-516829.53%
DIA240930P003170002024-05-10 1:30PM EDT317.000.670.000.000.00--06.25%
DIA240930P003200002024-04-05 10:56AM EDT320.001.870.543.200.00-2811529.35%
DIA240930P003220002023-10-27 3:48PM EDT322.0016.005.306.200.00-2235.25%
DIA240930P003230002024-05-07 3:09PM EDT323.000.850.000.000.00-106.25%
DIA240930P003250002024-05-14 2:59PM EDT325.000.950.000.000.00-25006.25%
DIA240930P003280002024-04-04 9:30AM EDT328.000.770.742.950.00-5526.24%
DIA240930P003290002024-04-24 9:30AM EDT329.001.590.000.000.00-106.25%
DIA240930P003300002024-05-21 11:43AM EDT330.000.770.000.000.00-10006.25%
DIA240930P003310002024-01-02 1:52PM EDT331.004.631.195.500.00-1130.75%
DIA240930P003320002024-03-08 4:19PM EDT332.002.231.775.000.00-101029.43%
DIA240930P003340002024-04-12 3:06PM EDT334.003.300.742.150.00-2722.38%
DIA240930P003350002024-05-20 1:46PM EDT335.000.440.000.000.00-106.25%
DIA240930P003360002024-05-15 9:30AM EDT336.000.900.000.000.00-306.25%
DIA240930P003370002024-04-25 11:06AM EDT337.002.680.000.000.00-206.25%
DIA240930P003380002024-02-29 10:30AM EDT338.002.480.892.770.00-13322.77%
DIA240930P003390002024-05-15 9:30AM EDT339.000.990.000.000.00-106.25%
DIA240930P003400002024-05-07 2:04PM EDT340.001.650.000.000.00-306.25%
DIA240930P003410002024-04-16 3:20PM EDT341.003.710.004.800.00-2326.03%
DIA240930P003420002023-12-28 12:18PM EDT342.006.072.704.900.00-1325.89%
DIA240930P003430002023-12-05 2:43PM EDT343.008.135.706.350.00-3328.09%
DIA240930P003440002024-04-11 11:07AM EDT344.003.520.781.750.00-61018.46%
DIA240930P003450002024-05-14 9:30AM EDT345.002.420.000.000.00-106.25%
DIA240930P003460002024-04-17 12:50PM EDT346.004.900.004.800.00-1124.37%
DIA240930P003470002023-11-17 1:20PM EDT347.0012.174.507.950.00-1129.21%
DIA240930P003480002024-04-15 3:33PM EDT348.004.840.554.900.00-1623.88%
DIA240930P003490002024-03-21 10:38AM EDT349.002.362.407.000.00-1427.01%
DIA240930P003500002024-05-21 3:31PM EDT350.001.290.000.000.00-1506.25%
DIA240930P003510002024-05-21 12:34PM EDT351.001.400.000.000.00-103.13%
DIA240930P003520002024-05-08 1:24PM EDT352.002.320.000.000.00-1003.13%
DIA240930P003530002024-01-29 11:20AM EDT353.005.402.823.800.00-1120.27%
DIA240930P003540002024-01-08 3:30PM EDT354.007.143.605.300.00-101122.53%
DIA240930P003550002024-05-21 2:51PM EDT355.001.600.000.000.00-103.13%
DIA240930P003560002024-01-16 10:56AM EDT356.008.193.606.600.00-1223.87%
DIA240930P003570002024-04-25 12:10PM EDT357.004.650.000.000.00-103.13%
DIA240930P003580002024-05-09 3:46PM EDT358.002.300.000.000.00-103.13%
DIA240930P003590002024-04-25 11:15AM EDT359.005.250.000.000.00-203.13%
DIA240930P003600002024-05-17 3:37PM EDT360.001.850.000.000.00-1003.13%
DIA240930P003610002024-04-25 11:16AM EDT361.005.660.000.000.00-303.13%
DIA240930P003620002023-12-14 3:26PM EDT362.0010.207.159.650.00-1625.94%
DIA240930P003630002024-04-25 11:49AM EDT363.005.900.000.000.00-403.13%
DIA240930P003640002023-12-19 3:02PM EDT364.0010.357.3010.800.00-2226.65%
DIA240930P003650002024-05-20 12:52PM EDT365.002.100.000.000.00-103.13%
DIA240930P003660002024-04-30 2:50PM EDT366.005.750.000.000.00-103.13%
DIA240930P003670002024-05-09 1:29PM EDT367.003.250.000.000.00-103.13%
DIA240930P003680002024-04-22 10:59AM EDT368.007.100.000.000.00-103.13%
DIA240930P003690002024-05-15 12:36PM EDT369.002.750.000.000.00-103.13%
DIA240930P003700002024-05-20 11:23AM EDT370.002.590.000.000.00-303.13%
DIA240930P003750002024-05-21 12:49PM EDT375.003.080.000.000.00-1001.56%
DIA240930P003800002024-05-21 11:27AM EDT380.003.800.000.000.00-401.56%
DIA240930P003850002024-05-21 11:27AM EDT385.004.500.000.000.00-1601.56%
DIA240930P003900002024-05-16 1:39PM EDT390.006.000.000.000.00-500.78%
DIA240930P003950002024-05-21 11:13AM EDT395.007.030.000.000.00-600.39%
DIA240930P004000002024-05-21 10:35AM EDT400.009.000.000.000.00-100.00%
DIA240930P004050002024-05-16 1:59PM EDT405.0011.100.000.000.00-100.00%
DIA240930P004100002024-04-29 10:05AM EDT410.0026.750.000.000.00-300.00%
DIA240930P004200002024-05-13 3:13PM EDT420.0025.800.000.000.00-100.00%
DIA240930P004250002024-05-10 3:13PM EDT425.0030.000.000.000.00--00.00%
DIA240930P004350002023-12-29 4:16PM EDT435.0058.2049.5054.400.00-10033.28%
DIA240930P004500002023-12-29 4:16PM EDT450.0073.2164.5069.400.00-10037.95%