DIA - SPDR Dow Jones Industrial Average ETF Trust
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241220C00150000 | 2023-05-30 1:48PM EDT | 150.00 | 181.95 | 186.50 | 191.50 | 0.00 | - | - | 3 | 47.06% |
| DIA241220C00155000 | 2022-08-22 11:58AM EDT | 155.00 | 179.08 | 156.00 | 161.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA241220C00170000 | 2022-07-14 12:52PM EDT | 170.00 | 138.50 | 168.50 | 173.50 | 0.00 | - | - | 1 | 44.76% |
| DIA241220C00200000 | 2023-02-13 10:30AM EDT | 200.00 | 148.32 | 122.70 | 127.00 | 0.00 | - | 12 | 14 | 0.00% |
| DIA241220C00205000 | 2022-09-29 3:27PM EDT | 205.00 | 101.00 | 134.50 | 139.50 | 0.00 | - | 3 | 1 | 36.09% |
| DIA241220C00210000 | 2022-12-13 3:51PM EDT | 210.00 | 144.24 | 139.00 | 144.00 | 0.00 | - | 3 | 4 | 46.36% |
| DIA241220C00215000 | 2023-05-30 1:48PM EDT | 215.00 | 124.00 | 128.00 | 133.00 | 0.00 | - | 1 | 1 | 37.90% |
| DIA241220C00220000 | 2022-07-29 10:48AM EDT | 220.00 | 119.34 | 114.00 | 119.00 | 0.00 | - | 1 | 0 | 23.05% |
| DIA241220C00230000 | 2022-10-07 12:25PM EDT | 230.00 | 86.34 | 110.00 | 115.00 | 0.00 | - | 2 | 2 | 30.19% |
| DIA241220C00240000 | 2022-12-29 1:30PM EDT | 240.00 | 110.00 | 110.50 | 115.50 | 0.00 | - | 1 | 1 | 38.48% |
| DIA241220C00250000 | 2023-03-07 11:56AM EDT | 250.00 | 101.35 | 97.00 | 102.00 | 0.00 | - | 550 | 552 | 32.33% |
| DIA241220C00255000 | 2022-12-30 4:21PM EDT | 255.00 | 94.50 | 98.00 | 103.00 | 0.00 | - | 3 | 21 | 36.25% |
| DIA241220C00260000 | 2022-12-20 4:57PM EDT | 260.00 | 92.30 | 87.00 | 91.50 | 0.00 | - | 21 | 0 | 29.17% |
| DIA241220C00265000 | 2022-12-01 12:11PM EDT | 265.00 | 101.27 | 88.50 | 93.00 | 0.00 | - | - | 1 | 33.31% |
| DIA241220C00270000 | 2023-01-20 10:30AM EDT | 270.00 | 80.16 | 88.00 | 92.50 | 0.00 | - | 1 | 3 | 35.41% |
| DIA241220C00275000 | 2022-12-01 10:44AM EDT | 275.00 | 95.45 | 81.00 | 85.50 | 0.00 | - | 2 | 2 | 32.38% |
| DIA241220C00280000 | 2022-12-30 4:16PM EDT | 280.00 | 79.50 | 78.50 | 83.50 | 0.00 | - | 4 | 4 | 33.16% |
| DIA241220C00285000 | 2023-03-13 9:30AM EDT | 285.00 | 58.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA241220C00290000 | 2023-05-31 2:02PM EDT | 290.00 | 62.13 | 65.20 | 69.45 | 0.00 | - | 6 | 23 | 27.27% |
| DIA241220C00295000 | 2023-06-05 1:58PM EDT | 295.00 | 64.53 | 61.50 | 65.70 | 0.00 | - | 2 | 4 | 26.74% |
| DIA241220C00300000 | 2023-06-02 10:23AM EDT | 300.00 | 58.00 | 57.70 | 61.90 | 0.00 | - | 1 | 31 | 26.13% |
| DIA241220C00305000 | 2022-11-01 9:56AM EDT | 305.00 | 64.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA241220C00310000 | 2023-03-27 9:58AM EDT | 310.00 | 47.50 | 50.00 | 54.50 | 0.00 | - | 2 | 2 | 24.93% |
| DIA241220C00315000 | 2023-01-23 12:33PM EDT | 315.00 | 56.70 | 49.00 | 54.00 | 0.00 | - | 1 | 6 | 26.32% |
| DIA241220C00320000 | 2023-05-31 2:05PM EDT | 320.00 | 41.43 | 43.55 | 47.65 | 0.00 | - | 2 | 905 | 23.91% |
| DIA241220C00325000 | 2023-06-01 11:04AM EDT | 325.00 | 37.88 | 40.05 | 44.25 | 0.00 | - | 3 | 897 | 23.35% |
| DIA241220C00330000 | 2023-05-31 10:34AM EDT | 330.00 | 34.20 | 36.70 | 41.00 | 0.00 | - | 2 | 22 | 22.82% |
| DIA241220C00335000 | 2023-05-18 11:14AM EDT | 335.00 | 35.60 | 33.55 | 37.75 | 0.00 | - | 1 | 7 | 22.25% |
| DIA241220C00340000 | 2023-06-07 10:31AM EDT | 340.00 | 33.50 | 30.55 | 34.60 | +2.00 | +6.35% | 10 | 21 | 21.68% |
| DIA241220C00345000 | 2023-03-31 3:20PM EDT | 345.00 | 30.72 | 33.85 | 37.30 | 0.00 | - | 1 | 1,003 | 24.57% |
| DIA241220C00350000 | 2023-03-31 3:20PM EDT | 350.00 | 28.05 | 31.00 | 33.75 | 0.00 | - | 1 | 9 | 23.64% |
| DIA241220C00355000 | 2023-03-01 12:22PM EDT | 355.00 | 25.31 | 24.00 | 28.50 | 0.00 | - | 1 | 47 | 21.63% |
| DIA241220C00360000 | 2023-03-17 2:41PM EDT | 360.00 | 16.45 | 24.30 | 28.50 | 0.00 | - | 1 | 58 | 22.72% |
| DIA241220C00365000 | 2023-01-10 11:25AM EDT | 365.00 | 31.37 | 26.85 | 29.40 | 0.00 | - | 2 | 2 | 24.30% |
| DIA241220C00370000 | 2023-03-31 2:05PM EDT | 370.00 | 16.65 | 20.55 | 23.05 | 0.00 | - | 1 | 3 | 21.43% |
| DIA241220C00375000 | 2023-01-17 4:25PM EDT | 375.00 | 24.35 | 19.45 | 23.75 | 0.00 | - | 1 | 2 | 22.80% |
| DIA241220C00380000 | 2023-05-26 12:56PM EDT | 380.00 | 10.73 | 10.60 | 13.00 | 0.00 | - | 2 | 11 | 16.83% |
| DIA241220C00385000 | 2023-06-02 1:59PM EDT | 385.00 | 11.15 | 8.70 | 11.15 | 0.00 | - | 1 | 6 | 16.36% |
| DIA241220C00390000 | 2023-05-24 2:31PM EDT | 390.00 | 7.60 | 7.05 | 9.50 | 0.00 | - | 5 | 4 | 15.94% |
| DIA241220C00395000 | 2023-03-16 2:54PM EDT | 395.00 | 7.05 | 9.65 | 13.95 | 0.00 | - | 3 | 3 | 19.85% |
| DIA241220C00400000 | 2023-05-26 1:44PM EDT | 400.00 | 5.65 | 5.90 | 6.85 | 0.00 | - | 1 | 562 | 15.26% |
| DIA241220C00405000 | 2023-06-02 11:31AM EDT | 405.00 | 5.60 | 4.75 | 5.80 | 0.00 | - | 1 | 5 | 14.99% |
| DIA241220C00410000 | 2023-02-09 4:13PM EDT | 410.00 | 9.05 | 3.30 | 7.50 | 0.00 | - | 1 | 8 | 17.10% |
| DIA241220C00415000 | 2022-07-06 3:22PM EDT | 415.00 | 7.15 | 9.65 | 12.45 | 0.00 | - | - | 1 | 21.62% |
| DIA241220C00420000 | 2022-11-28 4:41PM EDT | 420.00 | 15.50 | 7.50 | 12.05 | 0.00 | - | 1 | 1 | 21.98% |
| DIA241220C00425000 | 2023-06-02 11:22AM EDT | 425.00 | 2.08 | 0.78 | 4.50 | 0.00 | - | 4 | 12 | 16.06% |
| DIA241220C00430000 | 2023-02-13 10:30AM EDT | 430.00 | 5.20 | 0.22 | 4.05 | 0.00 | - | - | 20 | 16.10% |
| DIA241220C00445000 | 2023-03-01 2:45PM EDT | 445.00 | 2.50 | 0.00 | 4.95 | 0.00 | - | 15 | 0 | 18.64% |
| DIA241220C00450000 | 2023-06-02 11:20AM EDT | 450.00 | 0.70 | 0.01 | 1.51 | 0.00 | - | 7 | 15 | 14.36% |
| DIA241220C00455000 | 2022-12-15 2:06PM EDT | 455.00 | 4.90 | 2.50 | 5.40 | 0.00 | - | 1 | 2 | 20.12% |
| DIA241220C00465000 | 2023-05-26 11:20AM EDT | 465.00 | 0.42 | 0.00 | 1.03 | 0.00 | - | 28 | 111 | 14.50% |
| DIA241220C00470000 | 2023-06-06 9:31AM EDT | 470.00 | 0.55 | 0.35 | 0.63 | 0.00 | - | 1 | 170 | 13.68% |
| DIA241220C00475000 | 2022-10-04 10:39AM EDT | 475.00 | 2.39 | 1.52 | 6.40 | 0.00 | - | - | 1 | 23.11% |
| DIA241220C00495000 | 2022-10-05 9:36AM EDT | 495.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA241220C00500000 | 2022-11-07 4:59PM EDT | 500.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 23.74% |
| DIA241220C00505000 | 2023-05-16 11:11AM EDT | 505.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | 7 | 58 | 24.15% |
| DIA241220C00510000 | 2023-02-08 11:36AM EDT | 510.00 | 2.38 | 0.00 | 5.00 | 0.00 | - | 6 | 66 | 24.56% |
Ventaspara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241220P00150000 | 2023-05-24 10:40AM EDT | 150.00 | 1.36 | 0.00 | 5.00 | 0.00 | - | 169 | 178 | 47.43% |
| DIA241220P00155000 | 2023-06-01 11:31AM EDT | 155.00 | 1.30 | 0.01 | 1.44 | 0.00 | - | 1 | 82 | 34.97% |
| DIA241220P00160000 | 2023-06-02 10:36AM EDT | 160.00 | 1.17 | 0.00 | 5.00 | 0.00 | - | 1 | 58 | 44.16% |
| DIA241220P00165000 | 2023-06-02 10:36AM EDT | 165.00 | 1.32 | 0.37 | 2.64 | 0.00 | - | 1 | 73 | 36.64% |
| DIA241220P00170000 | 2022-09-14 10:46AM EDT | 170.00 | 4.29 | 2.35 | 6.90 | 0.00 | - | 3 | 1 | 44.87% |
| DIA241220P00175000 | 2023-03-02 10:37AM EDT | 175.00 | 3.00 | 0.51 | 3.50 | 0.00 | - | 1 | 110 | 36.26% |
| DIA241220P00180000 | 2023-05-31 10:09AM EDT | 180.00 | 1.94 | 0.00 | 4.95 | 0.00 | - | 39 | 70 | 38.10% |
| DIA241220P00185000 | 2023-05-31 10:09AM EDT | 185.00 | 2.11 | 0.00 | 4.75 | 0.00 | - | 39 | 122 | 36.32% |
| DIA241220P00190000 | 2023-05-11 11:08AM EDT | 190.00 | 2.60 | 0.16 | 4.95 | 0.00 | - | 1 | 25 | 35.37% |
| DIA241220P00195000 | 2023-03-24 12:37PM EDT | 195.00 | 4.13 | 1.40 | 3.30 | 0.00 | - | 1 | 2 | 30.72% |
| DIA241220P00200000 | 2023-05-04 10:24AM EDT | 200.00 | 3.30 | 0.97 | 3.25 | 0.00 | - | 1 | 64 | 29.43% |
| DIA241220P00205000 | 2023-06-02 1:59PM EDT | 205.00 | 2.53 | 0.26 | 4.45 | 0.00 | - | 2 | 249 | 30.63% |
| DIA241220P00210000 | 2023-06-05 9:36AM EDT | 210.00 | 2.58 | 0.36 | 4.25 | 0.00 | - | 2 | 15 | 29.07% |
| DIA241220P00215000 | 2023-06-06 10:54AM EDT | 215.00 | 2.70 | 1.75 | 3.05 | 0.00 | - | 1 | 10 | 25.63% |
| DIA241220P00220000 | 2023-06-02 10:47AM EDT | 220.00 | 3.20 | 2.39 | 3.25 | 0.00 | - | 1 | 62 | 24.95% |
| DIA241220P00225000 | 2023-04-06 2:14PM EDT | 225.00 | 5.70 | 4.00 | 5.35 | 0.00 | - | 1,791 | 1,855 | 27.37% |
| DIA241220P00230000 | 2023-06-02 3:45PM EDT | 230.00 | 3.65 | 2.92 | 3.75 | 0.00 | - | 2 | 154 | 23.71% |
| DIA241220P00235000 | 2023-05-11 3:50PM EDT | 235.00 | 6.30 | 3.25 | 5.10 | 0.00 | - | 31 | 36 | 24.72% |
| DIA241220P00240000 | 2023-06-01 9:37AM EDT | 240.00 | 5.42 | 3.10 | 5.80 | 0.00 | - | 4 | 42 | 24.57% |
| DIA241220P00245000 | 2023-06-02 3:50PM EDT | 245.00 | 4.84 | 4.10 | 5.25 | 0.00 | - | 6 | 47 | 22.73% |
| DIA241220P00250000 | 2023-04-17 11:31AM EDT | 250.00 | 6.85 | 6.10 | 7.90 | 0.00 | - | 1 | 45 | 24.83% |
| DIA241220P00255000 | 2023-06-05 9:30AM EDT | 255.00 | 5.36 | 5.00 | 5.75 | 0.00 | - | 8 | 101 | 21.21% |
| DIA241220P00260000 | 2023-05-23 12:25PM EDT | 260.00 | 7.49 | 3.50 | 7.75 | 0.00 | - | 4 | 62 | 22.36% |
| DIA241220P00265000 | 2023-06-06 10:45AM EDT | 265.00 | 5.96 | 5.60 | 6.50 | 0.00 | - | 8 | 704 | 19.91% |
| DIA241220P00270000 | 2023-05-23 12:32PM EDT | 270.00 | 8.73 | 5.10 | 8.60 | 0.00 | - | 6 | 461 | 20.94% |
| DIA241220P00275000 | 2023-06-05 11:05AM EDT | 275.00 | 7.60 | 5.20 | 9.45 | 0.00 | - | 1,000 | 1,284 | 20.59% |
| DIA241220P00280000 | 2023-05-26 12:56PM EDT | 280.00 | 10.57 | 6.50 | 10.05 | 0.00 | - | 1 | 58 | 19.96% |
| DIA241220P00285000 | 2023-05-23 12:22PM EDT | 285.00 | 11.33 | 8.20 | 9.45 | 0.00 | - | 4 | 294 | 18.28% |
| DIA241220P00290000 | 2023-05-23 12:20PM EDT | 290.00 | 12.03 | 8.75 | 10.15 | 0.00 | - | 10 | 50 | 17.71% |
| DIA241220P00295000 | 2023-05-23 12:20PM EDT | 295.00 | 13.21 | 8.55 | 12.30 | 0.00 | - | 4 | 34 | 18.22% |
| DIA241220P00300000 | 2023-06-05 11:16AM EDT | 300.00 | 11.39 | 11.50 | 11.85 | 0.00 | - | 2 | 166 | 16.66% |
| DIA241220P00305000 | 2023-05-23 12:28PM EDT | 305.00 | 15.09 | 10.65 | 12.90 | 0.00 | - | 8 | 76 | 16.20% |
| DIA241220P00310000 | 2023-06-02 10:19AM EDT | 310.00 | 14.15 | 11.60 | 14.00 | 0.00 | - | 6 | 147 | 15.71% |
| DIA241220P00315000 | 2023-05-10 1:45PM EDT | 315.00 | 19.82 | 12.55 | 15.20 | 0.00 | - | 2 | 35 | 15.22% |
| DIA241220P00320000 | 2023-06-02 11:45AM EDT | 320.00 | 16.37 | 14.10 | 17.90 | +0.11 | +0.68% | 2 | 544 | 15.63% |
| DIA241220P00325000 | 2023-05-24 2:31PM EDT | 325.00 | 22.32 | 15.35 | 19.00 | 0.00 | - | 1 | 829 | 14.91% |
| DIA241220P00330000 | 2023-05-23 12:47PM EDT | 330.00 | 22.20 | 16.60 | 20.45 | 0.00 | - | 4 | 437 | 14.33% |
| DIA241220P00335000 | 2023-05-05 1:25PM EDT | 335.00 | 25.15 | 18.50 | 23.35 | 0.00 | - | 2 | 36 | 14.55% |
| DIA241220P00340000 | 2023-06-02 3:15PM EDT | 340.00 | 22.36 | 20.20 | 24.05 | 0.00 | - | 7 | 651 | 13.35% |
| DIA241220P00345000 | 2023-06-02 1:49PM EDT | 345.00 | 23.55 | 22.95 | 25.10 | 0.00 | - | 3 | 1,010 | 12.26% |
| DIA241220P00350000 | 2023-04-11 10:13AM EDT | 350.00 | 29.73 | 30.65 | 34.00 | 0.00 | - | 2 | 39 | 15.79% |
| DIA241220P00355000 | 2023-06-05 11:16AM EDT | 355.00 | 28.16 | 27.15 | 29.70 | 0.00 | - | 2 | 92 | 11.20% |
| DIA241220P00360000 | 2023-05-23 12:32PM EDT | 360.00 | 34.33 | 28.50 | 32.95 | 0.00 | - | 6 | 42 | 11.06% |
| DIA241220P00365000 | 2023-05-10 1:45PM EDT | 365.00 | 40.23 | 32.55 | 34.95 | 0.00 | - | 2 | 5 | 9.92% |
| DIA241220P00370000 | 2023-05-24 3:21PM EDT | 370.00 | 43.00 | 34.60 | 39.00 | 0.00 | - | 5 | 5 | 10.03% |
| DIA241220P00375000 | 2023-05-23 1:04PM EDT | 375.00 | 44.02 | 38.00 | 42.50 | 0.00 | - | - | 1 | 9.57% |
| DIA241220P00380000 | 2023-01-23 11:13AM EDT | 380.00 | 49.40 | 49.50 | 54.50 | 0.00 | - | 5 | 5 | 15.60% |
| DIA241220P00385000 | 2022-12-01 12:35PM EDT | 385.00 | 52.30 | 56.50 | 61.50 | 0.00 | - | - | 4 | 17.77% |
| DIA241220P00390000 | 2022-12-01 12:37PM EDT | 390.00 | 55.39 | 60.00 | 65.00 | 0.00 | - | 4 | 2 | 17.51% |
| DIA241220P00395000 | 2022-12-01 11:55AM EDT | 395.00 | 58.75 | 64.00 | 68.50 | 0.00 | - | - | 4 | 17.18% |
| DIA241220P00400000 | 2022-11-23 10:49AM EDT | 400.00 | 63.60 | 69.00 | 73.50 | 0.00 | - | 1 | 1 | 17.89% |
| DIA241220P00405000 | 2022-12-01 3:13PM EDT | 405.00 | 65.04 | 72.00 | 76.50 | 0.00 | - | 7 | 2 | 17.02% |
| DIA241220P00410000 | 2023-05-25 3:03PM EDT | 410.00 | 83.15 | 71.55 | 75.10 | 0.00 | - | 1 | 5 | 11.16% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 420.00 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 18.50% |
| DIA241220P00430000 | 2022-10-14 1:41PM EDT | 430.00 | 132.20 | 90.50 | 95.50 | 0.00 | - | - | 0 | 13.73% |
| DIA241220P00445000 | 2022-08-16 11:42AM EDT | 445.00 | 104.45 | 132.50 | 137.50 | 0.00 | - | 4 | 2 | 36.98% |
| DIA241220P00470000 | 2022-08-24 11:27AM EDT | 470.00 | 139.61 | 171.50 | 176.50 | 0.00 | - | 1 | 0 | 48.93% |
| DIA241220P00485000 | 2022-10-25 3:04PM EDT | 485.00 | 167.70 | 141.10 | 143.40 | 0.00 | - | - | 1 | 0.00% |
| DIA241220P00500000 | 2023-01-03 3:20PM EDT | 500.00 | 170.43 | 157.00 | 162.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.