Mercados españoles abiertos en 4 hrs 8 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
384,44-0,58 (-0,15%)
Al cierre: 04:00PM EDT
383,60 -0,84 (-0,22%)
Después del cierre: 07:57PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA241220C001500002024-03-26 2:36PM EDT150.00248.40233.80238.500.00-3464.17%
DIA241220C001550002022-08-22 11:58AM EDT155.00179.08156.00161.000.00-220.00%
DIA241220C001700002022-07-14 12:52PM EDT170.00138.50168.50173.500.00--10.00%
DIA241220C002000002024-01-12 1:15PM EDT200.00178.25188.00192.900.00-11361.42%
DIA241220C002050002022-09-29 3:27PM EDT205.00101.00134.50139.500.00-310.00%
DIA241220C002100002022-12-13 3:51PM EDT210.00144.24139.00144.000.00-340.00%
DIA241220C002150002023-05-30 1:48PM EDT215.00124.00132.00137.000.00-110.00%
DIA241220C002200002022-07-29 10:48AM EDT220.00119.34114.00119.000.00-100.00%
DIA241220C002300002024-03-05 4:48PM EDT230.00161.10159.50164.300.00-1453.69%
DIA241220C002400002022-12-29 1:30PM EDT240.00110.00110.50115.500.00-110.00%
DIA241220C002450002023-06-12 9:44AM EDT245.00106.000.000.000.00--10.00%
DIA241220C002500002024-04-10 1:03PM EDT250.00140.75137.95142.500.00-731747.92%
DIA241220C002550002023-10-02 2:26PM EDT255.0091.2787.0092.000.00-4230.00%
DIA241220C002600002024-03-28 11:44AM EDT260.00144.54128.45133.000.00-1245.47%
DIA241220C002650002024-03-28 11:46AM EDT265.00139.83123.80128.500.00-1244.67%
DIA241220C002700002024-02-29 3:51PM EDT270.00127.00133.00137.850.00-3359.89%
DIA241220C002750002022-12-01 10:44AM EDT275.0095.4581.0085.500.00-220.00%
DIA241220C002800002024-04-23 3:38PM EDT280.00112.91109.60114.500.00-4941.31%
DIA241220C002850002024-03-21 2:04PM EDT285.00122.26101.00105.500.00-141633.38%
DIA241220C002900002024-03-11 12:12PM EDT290.00106.37101.05106.000.00-12340.18%
DIA241220C002950002024-04-02 12:23PM EDT295.00104.6995.50100.450.00-1737.81%
DIA241220C003000002024-04-03 9:46AM EDT300.00101.5091.0095.500.00-24436.27%
DIA241220C003050002023-11-20 2:02PM EDT305.0062.5077.3082.000.00-1421.47%
DIA241220C003100002023-09-13 12:19PM EDT310.0059.0547.0052.000.00-220.00%
DIA241220C003150002024-03-08 4:50PM EDT315.0084.2082.5587.500.00-11139.54%
DIA241220C003200002024-04-11 1:07PM EDT320.0075.5072.5077.000.00-190631.72%
DIA241220C003250002024-03-04 11:34AM EDT325.0077.5075.5079.950.00-190238.57%
DIA241220C003300002024-04-08 10:04AM EDT330.0072.6563.4068.000.00-112929.61%
DIA241220C003350002024-04-24 9:31AM EDT335.0063.6559.2563.50-1.59-2.44%512428.51%
DIA241220C003400002024-04-01 9:42AM EDT340.0071.6554.5059.250.00-11,60227.63%
DIA241220C003450002024-04-04 12:26PM EDT345.0063.0550.0054.900.00-15,15726.60%
DIA241220C003500002024-04-19 12:14PM EDT350.0044.7645.8550.500.00-11,29325.48%
DIA241220C003550002024-04-03 12:30PM EDT355.0052.4041.8546.500.00-58824.68%
DIA241220C003600002024-04-10 1:52PM EDT360.0040.8337.7542.200.00-11,60623.55%
DIA241220C003650002024-04-12 1:27PM EDT365.0033.7333.7038.000.00-246822.45%
DIA241220C003700002024-04-18 10:11AM EDT370.0029.6730.1034.500.00-143321.87%
DIA241220C003750002024-04-16 2:21PM EDT375.0025.7526.4030.900.00-157021.11%
DIA241220C003800002024-04-22 3:07PM EDT380.0024.9023.0527.400.00-162620.33%
DIA241220C003850002024-04-24 12:41PM EDT385.0021.3620.1523.70-0.80-3.61%376919.28%
DIA241220C003900002024-04-22 9:34AM EDT390.0018.1117.0020.500.00-241318.51%
DIA241220C003950002024-04-12 9:30AM EDT395.0016.1714.0017.900.00-120518.09%
DIA241220C004000002024-04-24 10:10AM EDT400.0013.5011.1015.00+1.25+10.20%12,21317.27%
DIA241220C004050002024-04-23 10:20AM EDT405.0011.009.8012.00-0.05-0.45%34616.20%
DIA241220C004100002024-04-22 9:34AM EDT410.008.896.709.850.00-227815.65%
DIA241220C004150002024-04-22 1:24PM EDT415.007.155.258.250.00-166115.41%
DIA241220C004200002024-04-17 2:05PM EDT420.005.104.956.500.00-43,08014.83%
DIA241220C004250002024-04-16 10:37AM EDT425.002.681.505.650.00-411214.99%
DIA241220C004300002024-04-12 11:48AM EDT430.003.851.005.500.00-24115.82%
DIA241220C004350002024-04-23 2:46PM EDT435.002.670.805.000.00-198316.20%
DIA241220C004400002024-04-16 10:06AM EDT440.002.130.104.750.00-13016.80%
DIA241220C004450002024-04-23 2:32PM EDT445.001.510.055.000.00-2915617.99%
DIA241220C004500002024-04-11 10:38AM EDT450.001.800.071.790.00-314414.01%
DIA241220C004550002024-04-17 1:46PM EDT455.000.790.004.800.00-7011919.44%
DIA241220C004600002024-03-22 12:31PM EDT460.001.420.004.800.00-525020.25%
DIA241220C004650002024-02-23 3:39PM EDT465.001.120.935.000.00-12921.32%
DIA241220C004700002024-04-04 11:53AM EDT470.000.920.004.800.00-507521.82%
DIA241220C004750002024-04-23 3:35PM EDT475.000.500.351.930.00-105317.75%
DIA241220C004800002023-11-16 3:43PM EDT480.000.170.005.000.00-1223.61%
DIA241220C004850002024-04-02 9:35AM EDT485.000.750.004.800.00-1224.06%
DIA241220C004950002024-02-13 2:56PM EDT495.000.950.005.000.00-82825.77%
DIA241220C005000002024-03-01 3:06PM EDT500.000.500.002.410.00-101021.96%
DIA241220C005050002024-02-22 3:40PM EDT505.000.960.004.800.00-76126.84%
DIA241220C005100002024-04-12 11:33AM EDT510.000.110.000.770.00-25518.52%
DIA241220C005150002023-10-12 10:20AM EDT515.000.070.005.000.00--128.47%
DIA241220C005200002023-10-12 10:27AM EDT520.000.050.005.000.00-1229.11%
DIA241220C005300002023-11-15 11:32AM EDT530.000.080.002.330.00-2225.31%
DIA241220C005550002024-03-26 2:13PM EDT555.000.100.055.000.00-2133.36%
DIA241220C005700002024-04-12 1:12PM EDT570.000.010.004.800.00-2134.70%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA241220P001500002024-04-24 3:35PM EDT150.000.100.040.20+0.01+11.11%177647.07%
DIA241220P001550002024-03-26 1:22PM EDT155.000.080.015.000.00-1013266.89%
DIA241220P001600002024-04-02 10:19AM EDT160.000.410.004.800.00-1641364.23%
DIA241220P001650002024-04-02 1:26PM EDT165.000.060.000.770.00-5032951.00%
DIA241220P001700002023-11-22 10:30AM EDT170.000.360.002.330.00-506552.76%
DIA241220P001750002024-04-02 10:20AM EDT175.000.380.010.780.00-5132847.85%
DIA241220P001800002024-04-16 9:30AM EDT180.000.750.055.000.00-520057.08%
DIA241220P001850002023-12-21 4:04PM EDT185.000.510.002.350.00-6772954.46%
DIA241220P001900002024-04-17 9:30AM EDT190.000.250.150.250.00-698936.91%
DIA241220P001950002024-03-19 9:30AM EDT195.000.760.000.000.00-1212.50%
DIA241220P002000002024-04-23 3:54PM EDT200.000.240.000.000.00-515512.50%
DIA241220P002050002024-04-18 9:30AM EDT205.001.700.004.800.00-123156.16%
DIA241220P002100002023-11-01 2:32PM EDT210.002.020.003.200.00-21749.35%
DIA241220P002150002024-04-10 9:52AM EDT215.000.560.004.800.00-253452.59%
DIA241220P002200002024-04-15 3:41PM EDT220.000.690.000.650.00-17334.14%
DIA241220P002250002024-04-18 9:40AM EDT225.000.640.070.780.00-61,84133.90%
DIA241220P002300002024-02-02 12:17PM EDT230.000.750.061.000.00-110334.07%
DIA241220P002350002024-01-22 10:34AM EDT235.000.670.001.360.00-83534.71%
DIA241220P002400002023-10-26 1:27PM EDT240.003.600.172.570.00-1038.09%
DIA241220P002450002024-03-07 3:41PM EDT245.000.800.461.230.00-218531.57%
DIA241220P002500002024-04-03 12:22PM EDT250.002.800.002.900.00-69636.33%
DIA241220P002550002024-02-27 12:48PM EDT255.000.720.002.160.00-6723932.69%
DIA241220P002600002024-04-08 11:04AM EDT260.001.370.004.800.00-11,50038.24%
DIA241220P002650002024-02-07 3:33PM EDT265.001.330.004.950.00-790337.09%
DIA241220P002700002024-04-24 9:41AM EDT270.001.000.003.90-0.28-21.87%2471533.39%
DIA241220P002750002024-04-18 10:11AM EDT275.001.780.002.250.00-41,27627.93%
DIA241220P002800002024-04-16 3:37PM EDT280.001.710.004.750.00-16795532.42%
DIA241220P002850002024-04-16 3:30PM EDT285.001.780.004.800.00-137031.13%
DIA241220P002900002024-04-05 11:01AM EDT290.001.800.004.800.00-21,34129.76%
DIA241220P002950002024-03-25 12:34PM EDT295.001.560.002.750.00-46824.33%
DIA241220P003000002024-04-23 3:30PM EDT300.001.800.002.950.00-554823.55%
DIA241220P003050002024-04-23 2:49PM EDT305.002.050.054.950.00-4,6643,53626.00%
DIA241220P003100002024-04-15 12:38PM EDT310.003.000.004.800.00-811324.43%
DIA241220P003150002024-04-16 9:40AM EDT315.002.940.205.000.00-98023.43%
DIA241220P003200002024-04-15 11:01AM EDT320.003.720.504.900.00-196721.97%
DIA241220P003250002024-04-23 3:43PM EDT325.002.950.504.50-0.02-0.67%541,14420.08%
DIA241220P003300002024-04-19 3:17PM EDT330.004.601.005.700.00-1544820.46%
DIA241220P003350002024-04-17 9:35AM EDT335.005.111.606.150.00-915819.69%
DIA241220P003400002024-04-19 3:35PM EDT340.005.671.906.400.00-11,03618.63%
DIA241220P003450002024-04-16 2:09PM EDT345.006.602.226.600.00-391,58217.48%
DIA241220P003500002024-04-24 9:30AM EDT350.005.233.007.50-1.99-27.56%12,78317.06%
DIA241220P003550002024-04-23 3:43PM EDT355.005.843.507.800.00-160115.91%
DIA241220P003600002024-04-23 2:46PM EDT360.006.304.008.300.00-4,5814,41814.91%
DIA241220P003650002024-04-24 10:46AM EDT365.007.805.558.55-0.45-5.45%141013.61%
DIA241220P003700002024-04-22 3:06PM EDT370.009.508.1010.600.00-521,75613.82%
DIA241220P003750002024-04-23 10:41AM EDT375.0010.257.8510.700.00-236912.18%
DIA241220P003800002024-04-23 10:59AM EDT380.0011.309.3513.300.00-1549412.49%
DIA241220P003850002024-04-23 3:44PM EDT385.0012.8311.4014.100.00-122311.12%
DIA241220P003900002024-04-23 3:44PM EDT390.0014.8513.1016.700.00-127010.99%
DIA241220P003950002024-04-24 2:34PM EDT395.0017.5015.7019.40-3.40-16.27%312610.70%
DIA241220P004000002024-04-23 2:35PM EDT400.0019.7618.4022.000.00-12010.06%
DIA241220P004050002024-01-09 12:41PM EDT405.0031.4520.3025.000.00-429.44%
DIA241220P004100002023-09-20 3:20PM EDT410.0062.7576.5081.500.00-2551.32%
DIA241220P004200002022-12-20 1:34PM EDT420.0091.3886.0091.000.00-5053.71%
DIA241220P004300002024-03-12 10:35AM EDT430.0039.9045.5049.350.00-1113.84%
DIA241220P004450002022-08-16 11:42AM EDT445.00104.45132.50137.500.00-4277.33%
DIA241220P004700002022-08-24 11:27AM EDT470.00139.61171.50176.500.00-1094.20%
DIA241220P004800002024-01-24 4:15PM EDT480.00101.5086.5091.500.00-100.00%
DIA241220P004850002024-04-03 3:57PM EDT485.00100.0999.05102.95+6.33+6.75%2120.08%
DIA241220P004900002024-04-24 3:52PM EDT490.00105.11103.50108.15+6.33+6.41%1021.12%
DIA241220P004950002023-09-20 3:33PM EDT495.00149.96161.50166.500.00--071.00%
DIA241220P005000002023-01-03 3:20PM EDT500.00170.43157.00162.000.00--064.14%