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
58.852,16 -1.364,80 (-2,27%)
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 comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241231C00305000 | 2024-04-10 11:02AM EDT | 305.00 | 90.44 | 84.30 | 89.00 | 0.00 | - | 1 | 0 | 34.38% |
| DIA241231C00310000 | 2024-04-10 11:02AM EDT | 310.00 | 85.84 | 79.70 | 84.50 | 0.00 | - | - | 1 | 33.40% |
| DIA241231C00330000 | 2024-03-28 12:15PM EDT | 330.00 | 77.57 | 61.50 | 66.00 | 0.00 | - | 1 | 1 | 28.70% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 340.00 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 34.06% |
| DIA241231C00341000 | 2024-02-01 1:55PM EDT | 341.00 | 59.00 | 61.70 | 66.50 | 0.00 | - | - | 2 | 35.99% |
| DIA241231C00344000 | 2024-01-03 3:32PM EDT | 344.00 | 50.90 | 55.50 | 60.50 | 0.00 | - | - | 2 | 32.15% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 345.00 | 54.80 | 48.50 | 52.70 | 0.00 | - | - | 8 | 25.49% |
| DIA241231C00350000 | 2024-02-09 3:51PM EDT | 350.00 | 52.97 | 52.50 | 56.00 | 0.00 | - | 1 | 1 | 31.31% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 355.00 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 29.89% |
| DIA241231C00359000 | 2024-01-09 10:45AM EDT | 359.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA241231C00360000 | 2024-04-26 12:30PM EDT | 360.00 | 38.14 | 36.65 | 40.30 | -13.27 | -25.81% | 1 | 1,617 | 22.70% |
| DIA241231C00365000 | 2024-03-04 5:05PM EDT | 365.00 | 42.94 | 41.00 | 45.30 | 0.00 | - | 23 | 102 | 29.29% |
| DIA241231C00367000 | 2024-04-08 9:46AM EDT | 367.00 | 41.25 | 30.50 | 33.80 | 0.00 | - | 1 | 4 | 20.60% |
| DIA241231C00370000 | 2024-04-26 12:30PM EDT | 370.00 | 30.52 | 28.30 | 32.40 | +0.32 | +1.06% | 1 | 40 | 20.82% |
| DIA241231C00373000 | 2024-01-08 10:53AM EDT | 373.00 | 26.65 | 32.50 | 36.70 | 0.00 | - | - | 1 | 25.62% |
| DIA241231C00374000 | 2024-02-21 2:16PM EDT | 374.00 | 32.83 | 36.60 | 41.50 | 0.00 | - | 3 | 4 | 29.92% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 375.00 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 26.91% |
| DIA241231C00376000 | 2024-02-27 10:39AM EDT | 376.00 | 34.40 | 37.55 | 42.00 | 0.00 | - | 2 | 2 | 31.10% |
| DIA241231C00377000 | 2024-01-02 1:20PM EDT | 377.00 | 28.60 | 28.55 | 33.50 | 0.00 | - | - | 0 | 24.63% |
| DIA241231C00379000 | 2024-03-05 11:26AM EDT | 379.00 | 30.44 | 29.55 | 33.60 | 0.00 | - | 2 | 2 | 25.48% |
| DIA241231C00380000 | 2024-04-25 12:14PM EDT | 380.00 | 22.12 | 21.95 | 24.50 | 0.00 | - | 76 | 173 | 18.58% |
| DIA241231C00381000 | 2024-04-12 3:12PM EDT | 381.00 | 23.37 | 21.25 | 23.90 | 0.00 | - | 1 | 1 | 18.49% |
| DIA241231C00382000 | 2024-02-13 3:08PM EDT | 382.00 | 25.00 | 27.10 | 31.20 | 0.00 | - | - | 1 | 24.69% |
| DIA241231C00383000 | 2024-04-11 11:31AM EDT | 383.00 | 25.00 | 19.85 | 22.55 | 0.00 | - | - | 1 | 18.16% |
| DIA241231C00384000 | 2024-03-13 12:28PM EDT | 384.00 | 30.82 | 20.45 | 23.85 | 0.00 | - | 2 | 4 | 19.56% |
| DIA241231C00385000 | 2024-04-17 12:05PM EDT | 385.00 | 19.39 | 19.20 | 21.95 | 0.00 | - | 5 | 16 | 18.42% |
| DIA241231C00386000 | 2024-04-04 3:44PM EDT | 386.00 | 23.05 | 18.15 | 20.50 | 0.00 | - | 1 | 1 | 17.62% |
| DIA241231C00387000 | 2024-04-12 12:13PM EDT | 387.00 | 21.01 | 17.40 | 19.90 | 0.00 | - | 1 | 1 | 17.50% |
| DIA241231C00388000 | 2024-04-12 12:13PM EDT | 388.00 | 20.44 | 16.70 | 19.50 | 0.00 | - | 1 | 1 | 17.52% |
| DIA241231C00390000 | 2024-04-25 2:14PM EDT | 390.00 | 16.75 | 16.55 | 18.10 | 0.00 | - | 10 | 7 | 17.08% |
| DIA241231C00391000 | 2024-04-12 12:16PM EDT | 391.00 | 18.76 | 14.95 | 17.65 | 0.00 | - | 2 | 2 | 17.05% |
| DIA241231C00392000 | 2024-04-18 1:34PM EDT | 392.00 | 15.58 | 14.95 | 16.75 | 0.00 | - | - | 1 | 16.66% |
| DIA241231C00394000 | 2024-02-20 2:11PM EDT | 394.00 | 20.54 | 25.35 | 28.75 | 0.00 | - | 2 | 10 | 26.85% |
| DIA241231C00395000 | 2024-04-15 10:34AM EDT | 395.00 | 16.40 | 14.15 | 15.70 | 0.00 | - | 1 | 41 | 16.76% |
| DIA241231C00396000 | 2024-03-21 9:38AM EDT | 396.00 | 24.52 | 14.40 | 16.20 | 0.00 | - | - | 6 | 17.46% |
| DIA241231C00397000 | 2024-04-18 1:34PM EDT | 397.00 | 13.28 | 13.15 | 14.80 | 0.00 | - | - | 1 | 16.63% |
| DIA241231C00398000 | 2024-04-15 1:46PM EDT | 398.00 | 12.95 | 12.65 | 14.40 | 0.00 | - | 3 | 3 | 16.60% |
| DIA241231C00399000 | 2024-01-05 3:36PM EDT | 399.00 | 13.72 | 16.15 | 20.50 | 0.00 | - | 2 | 2 | 21.82% |
| DIA241231C00400000 | 2024-04-26 11:43AM EDT | 400.00 | 11.93 | 11.65 | 13.15 | -0.21 | -1.73% | 1 | 76 | 16.15% |
| DIA241231C00401000 | 2024-04-18 3:45PM EDT | 401.00 | 11.72 | 11.20 | 11.90 | 0.00 | - | 1 | 2 | 15.40% |
| DIA241231C00402000 | 2024-02-23 4:24PM EDT | 402.00 | 18.61 | 18.20 | 21.05 | 0.00 | - | 1 | 1 | 23.15% |
| DIA241231C00405000 | 2024-03-21 2:54PM EDT | 405.00 | 19.92 | 9.60 | 11.75 | 0.00 | - | 3 | 22 | 16.35% |
| DIA241231C00406000 | 2024-03-04 3:50PM EDT | 406.00 | 15.80 | 14.85 | 16.40 | 0.00 | - | 1 | 0 | 20.49% |
| DIA241231C00407000 | 2024-04-18 1:34PM EDT | 407.00 | 8.89 | 6.75 | 9.80 | 0.00 | - | 1 | 3 | 15.18% |
| DIA241231C00408000 | 2024-04-05 2:11PM EDT | 408.00 | 13.96 | 7.50 | 9.25 | 0.00 | - | 1 | 4 | 14.95% |
| DIA241231C00409000 | 2024-03-28 12:28PM EDT | 409.00 | 17.27 | 7.10 | 9.00 | 0.00 | - | 2 | 4 | 14.97% |
| DIA241231C00410000 | 2024-04-25 11:39AM EDT | 410.00 | 6.85 | 7.20 | 8.80 | 0.00 | - | 1 | 8 | 15.04% |
| DIA241231C00411000 | 2024-02-09 11:34AM EDT | 411.00 | 12.10 | 10.20 | 13.75 | 0.00 | - | 2 | 15 | 19.59% |
| DIA241231C00412000 | 2024-01-11 2:43PM EDT | 412.00 | 8.20 | 9.00 | 13.30 | 0.00 | - | 2 | 2 | 19.46% |
| DIA241231C00413000 | 2024-03-28 12:32PM EDT | 413.00 | 15.02 | 6.40 | 7.80 | 0.00 | - | 1 | 2 | 14.82% |
| DIA241231C00414000 | 2024-04-18 1:34PM EDT | 414.00 | 6.69 | 6.05 | 7.35 | 0.00 | - | 1 | 2 | 14.62% |
| DIA241231C00415000 | 2024-04-19 1:18PM EDT | 415.00 | 7.20 | 5.75 | 6.80 | 0.00 | - | 2 | 20 | 14.32% |
| DIA241231C00420000 | 2024-04-25 10:05AM EDT | 420.00 | 4.05 | 4.40 | 5.50 | 0.00 | - | 1 | 9 | 14.06% |
| DIA241231C00425000 | 2024-04-22 3:34PM EDT | 425.00 | 4.40 | 3.05 | 4.15 | 0.00 | - | 1 | 78 | 13.54% |
| DIA241231C00430000 | 2024-02-21 5:00PM EDT | 430.00 | 5.25 | 6.40 | 8.90 | 0.00 | - | 1 | 7 | 19.54% |
| DIA241231C00435000 | 2024-04-23 2:46PM EDT | 435.00 | 2.84 | 1.67 | 2.61 | 0.00 | - | 16 | 55 | 13.25% |
| DIA241231C00440000 | 2024-02-02 11:24AM EDT | 440.00 | 3.10 | 2.19 | 4.50 | 0.00 | - | 1 | 56 | 16.65% |
| DIA241231C00445000 | 2024-04-01 10:28AM EDT | 445.00 | 3.57 | 0.84 | 2.23 | 0.00 | - | 20 | 127 | 14.20% |
| DIA241231C00450000 | 2024-04-10 9:31AM EDT | 450.00 | 1.84 | 0.65 | 1.39 | 0.00 | - | 4 | 417 | 13.31% |
| DIA241231C00455000 | 2024-04-25 9:36AM EDT | 455.00 | 1.35 | 0.39 | 1.32 | 0.00 | - | 18 | 223 | 13.83% |
| DIA241231C00460000 | 2024-04-01 11:16AM EDT | 460.00 | 1.59 | 0.00 | 3.65 | 0.00 | - | - | 8 | 18.71% |
| DIA241231C00465000 | 2024-04-22 3:00PM EDT | 465.00 | 1.07 | 0.00 | 3.30 | 0.00 | - | 12 | 41 | 18.91% |
| DIA241231C00470000 | 2024-04-10 9:47AM EDT | 470.00 | 0.68 | 0.03 | 0.84 | 0.00 | - | 11 | 87 | 14.39% |
| DIA241231C00475000 | 2024-04-26 3:34PM EDT | 475.00 | 0.60 | 0.37 | 0.95 | +0.07 | +13.21% | 1 | 30 | 15.32% |
| DIA241231C00505000 | 2024-03-08 10:30AM EDT | 505.00 | 0.92 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 26.76% |
| DIA241231C00510000 | 2024-04-11 10:43AM EDT | 510.00 | 1.15 | 0.00 | 4.00 | 0.00 | - | - | 13 | 26.11% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA241231P00270000 | 2024-04-25 11:40AM EDT | 270.00 | 1.00 | 0.00 | 3.20 | -0.21 | -17.36% | 36 | 770 | 30.80% |
| DIA241231P00275000 | 2024-04-18 10:11AM EDT | 275.00 | 1.86 | 0.00 | 2.33 | 0.00 | - | 4 | 310 | 27.31% |
| DIA241231P00280000 | 2024-04-18 3:37PM EDT | 280.00 | 1.40 | 0.00 | 2.75 | 0.00 | - | 1 | 763 | 27.17% |
| DIA241231P00285000 | 2024-04-24 9:46AM EDT | 285.00 | 1.42 | 0.00 | 4.10 | 0.00 | - | 2 | 64 | 28.85% |
| DIA241231P00290000 | 2024-04-23 9:53AM EDT | 290.00 | 1.85 | 0.00 | 2.74 | 0.00 | - | 2 | 34 | 24.70% |
| DIA241231P00295000 | 2024-04-22 9:30AM EDT | 295.00 | 2.29 | 0.09 | 2.87 | 0.00 | - | 2 | 11 | 23.79% |
| DIA241231P00300000 | 2024-04-23 1:51PM EDT | 300.00 | 1.97 | 1.68 | 2.51 | 0.00 | - | 2 | 12 | 21.81% |
| DIA241231P00305000 | 2024-04-15 1:24PM EDT | 305.00 | 3.05 | 1.53 | 2.64 | 0.00 | - | 10 | 13 | 20.93% |
| DIA241231P00310000 | 2024-04-23 2:20PM EDT | 310.00 | 2.69 | 1.63 | 2.50 | 0.00 | - | 118 | 87 | 19.49% |
| DIA241231P00315000 | 2024-04-16 9:40AM EDT | 315.00 | 2.59 | 1.66 | 2.92 | -0.61 | -19.06% | 2 | 75 | 19.15% |
| DIA241231P00320000 | 2024-04-25 11:15AM EDT | 320.00 | 3.33 | 0.42 | 2.97 | 0.00 | - | 7 | 181 | 18.07% |
| DIA241231P00325000 | 2024-04-02 10:20AM EDT | 325.00 | 3.31 | 2.35 | 4.10 | 0.00 | - | 2 | 60 | 18.71% |
| DIA241231P00330000 | 2024-04-26 9:50AM EDT | 330.00 | 3.35 | 2.61 | 3.70 | -0.69 | -17.08% | 6 | 54 | 16.88% |
| DIA241231P00335000 | 2024-04-17 9:35AM EDT | 335.00 | 5.67 | 3.05 | 4.20 | 0.00 | - | 9 | 98 | 16.37% |
| DIA241231P00340000 | 2024-04-26 9:53AM EDT | 340.00 | 4.24 | 4.00 | 5.20 | -0.70 | -14.17% | 2 | 23 | 16.39% |
| DIA241231P00341000 | 2024-01-03 12:24PM EDT | 341.00 | 8.80 | 3.90 | 7.10 | 0.00 | - | - | 1 | 18.34% |
| DIA241231P00342000 | 2024-01-03 4:03PM EDT | 342.00 | 8.70 | 3.75 | 8.00 | 0.00 | - | - | 1 | 19.05% |
| DIA241231P00345000 | 2024-04-16 2:09PM EDT | 345.00 | 6.63 | 4.40 | 5.00 | 0.00 | - | 38 | 170 | 14.85% |
| DIA241231P00346000 | 2024-01-03 4:04PM EDT | 346.00 | 9.40 | 4.10 | 7.45 | 0.00 | - | - | 1 | 17.32% |
| DIA241231P00350000 | 2024-04-25 11:00AM EDT | 350.00 | 6.55 | 4.25 | 6.55 | 0.00 | - | 9 | 325 | 15.24% |
| DIA241231P00351000 | 2024-04-10 3:32PM EDT | 351.00 | 6.38 | 5.25 | 7.65 | 0.00 | - | - | 1 | 16.10% |
| DIA241231P00355000 | 2024-04-23 3:13PM EDT | 355.00 | 6.05 | 5.80 | 7.50 | 0.00 | - | 5 | 90 | 14.80% |
| DIA241231P00356000 | 2024-02-26 1:22PM EDT | 356.00 | 6.34 | 2.78 | 6.25 | 0.00 | - | 1 | 1 | 13.25% |
| DIA241231P00357000 | 2024-01-08 2:17PM EDT | 357.00 | 10.85 | 6.75 | 8.70 | 0.00 | - | - | 2 | 15.37% |
| DIA241231P00358000 | 2024-03-04 4:48PM EDT | 358.00 | 6.35 | 4.75 | 6.50 | 0.00 | - | 3 | 3 | 12.94% |
| DIA241231P00359000 | 2024-03-04 4:12PM EDT | 359.00 | 6.50 | 5.05 | 6.65 | 0.00 | - | 3 | 4 | 12.80% |
| DIA241231P00360000 | 2024-04-19 9:57AM EDT | 360.00 | 9.50 | 6.60 | 8.05 | 0.00 | - | 12 | 60 | 13.85% |
| DIA241231P00361000 | 2024-04-02 10:20AM EDT | 361.00 | 6.61 | 6.80 | 7.55 | 0.00 | - | 2 | 3 | 13.08% |
| DIA241231P00363000 | 2024-03-21 3:30PM EDT | 363.00 | 5.85 | 9.50 | 11.00 | 0.00 | - | 2 | 2 | 15.60% |
| DIA241231P00364000 | 2024-02-02 12:15PM EDT | 364.00 | 9.30 | 6.90 | 8.65 | 0.00 | - | 2 | 4 | 13.18% |
| DIA241231P00365000 | 2024-04-10 1:51PM EDT | 365.00 | 8.55 | 7.15 | 8.60 | 0.00 | - | 1 | 54 | 12.82% |
| DIA241231P00366000 | 2024-02-29 4:00PM EDT | 366.00 | 7.55 | 4.25 | 6.75 | 0.00 | - | 1 | 2 | 10.84% |
| DIA241231P00367000 | 2024-02-29 4:08PM EDT | 367.00 | 7.85 | 4.65 | 6.95 | 0.00 | - | 2 | 2 | 10.72% |
| DIA241231P00368000 | 2024-04-25 9:50AM EDT | 368.00 | 10.10 | 8.20 | 9.75 | 0.00 | - | 1 | 2 | 12.87% |
| DIA241231P00369000 | 2024-02-29 4:08PM EDT | 369.00 | 8.15 | 5.70 | 7.05 | 0.00 | - | 1 | 1 | 10.19% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 370.00 | 10.00 | 8.70 | 10.25 | 0.00 | - | 2 | 41 | 12.63% |
| DIA241231P00371000 | 2024-04-05 2:00PM EDT | 371.00 | 9.22 | 8.95 | 10.75 | 0.00 | - | 1 | 2 | 12.72% |
| DIA241231P00372000 | 2024-04-05 2:00PM EDT | 372.00 | 9.49 | 9.20 | 10.10 | 0.00 | - | 1 | 2 | 11.83% |
| DIA241231P00373000 | 2024-02-01 12:07PM EDT | 373.00 | 12.73 | 7.75 | 9.35 | 0.00 | - | 3 | 4 | 10.86% |
| DIA241231P00374000 | 2024-02-29 3:49PM EDT | 374.00 | 8.80 | 5.40 | 8.10 | 0.00 | - | 3 | 4 | 9.48% |
| DIA241231P00375000 | 2024-04-22 9:31AM EDT | 375.00 | 12.00 | 9.45 | 11.20 | 0.00 | - | 1 | 45 | 11.69% |
| DIA241231P00376000 | 2024-04-25 3:13PM EDT | 376.00 | 11.36 | 10.30 | 11.25 | 0.00 | - | 1 | 5 | 11.37% |
| DIA241231P00377000 | 2024-03-28 12:24PM EDT | 377.00 | 7.51 | 10.60 | 11.55 | 0.00 | - | 1 | 2 | 11.24% |
| DIA241231P00379000 | 2024-04-19 1:18PM EDT | 379.00 | 14.68 | 11.25 | 12.25 | 0.00 | - | 2 | 2 | 11.05% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 380.00 | 12.72 | 11.40 | 12.40 | 0.00 | - | 1 | 40 | 10.78% |
| DIA241231P00381000 | 2024-02-01 12:34PM EDT | 381.00 | 15.09 | 8.65 | 11.50 | 0.00 | - | 1 | 3 | 9.67% |
| DIA241231P00382000 | 2024-02-22 4:40PM EDT | 382.00 | 11.12 | 8.40 | 10.40 | 0.00 | - | 1 | 1 | 8.39% |
| DIA241231P00384000 | 2024-02-26 11:01AM EDT | 384.00 | 9.90 | 8.80 | 10.70 | 0.00 | - | 1 | 2 | 7.80% |
| DIA241231P00385000 | 2024-03-04 3:43PM EDT | 385.00 | 11.75 | 10.70 | 12.20 | 0.00 | - | 1 | 4 | 8.56% |
| DIA241231P00387000 | 2024-04-15 1:20PM EDT | 387.00 | 18.05 | 14.20 | 15.10 | 0.00 | - | 1 | 7 | 9.97% |
| DIA241231P00388000 | 2024-03-28 12:18PM EDT | 388.00 | 10.14 | 14.60 | 15.65 | 0.00 | - | 3 | 3 | 9.95% |
| DIA241231P00389000 | 2024-03-28 12:18PM EDT | 389.00 | 10.36 | 15.05 | 16.25 | 0.00 | - | 3 | 3 | 9.95% |
| DIA241231P00390000 | 2024-04-05 11:59AM EDT | 390.00 | 14.55 | 14.75 | 16.70 | 0.00 | - | 4 | 31 | 9.82% |
| DIA241231P00391000 | 2024-03-21 11:56AM EDT | 391.00 | 10.90 | 17.75 | 20.75 | 0.00 | - | 2 | 2 | 12.60% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 395.00 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 6.65% |
| DIA241231P00398000 | 2024-04-17 1:41PM EDT | 398.00 | 24.00 | 18.20 | 21.35 | 0.00 | - | 1 | 2 | 9.27% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 400.00 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 12.50% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 405.00 | 27.90 | 22.40 | 26.70 | 0.00 | - | 1 | 0 | 9.37% |
| DIA241231P00408000 | 2024-04-09 10:44AM EDT | 408.00 | 25.20 | 24.15 | 29.00 | 0.00 | - | - | 1 | 9.28% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 420.00 | 31.76 | 35.00 | 39.75 | 0.00 | - | 4 | 0 | 9.97% |
| DIA241231P00455000 | 2024-02-26 11:38AM EDT | 455.00 | 62.95 | 58.05 | 62.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.