Mercados españoles cerrados

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 comprapara31 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA241231C003050002024-04-10 11:02AM EDT305.0090.4495.50100.000.00-1041.81%
DIA241231C003100002024-04-10 11:02AM EDT310.0085.8490.8595.500.00--140.69%
DIA241231C003300002024-05-22 1:26PM EDT330.0077.9367.3072.000.00-1029.84%
DIA241231C003400002024-03-06 2:33PM EDT340.0062.0060.5065.000.00-1129.92%
DIA241231C003410002024-05-20 2:08PM EDT341.0067.5057.2562.000.00-2027.44%
DIA241231C003440002024-01-03 3:32PM EDT344.0050.9055.5060.500.00--228.06%
DIA241231C003450002024-04-09 2:07PM EDT345.0054.8058.0062.000.00--830.29%
DIA241231C003500002024-02-09 3:51PM EDT350.0052.9752.5056.000.00-1127.56%
DIA241231C003550002024-02-08 4:23PM EDT355.0048.5747.0051.500.00-16026.33%
DIA241231C003590002024-01-09 10:45AM EDT359.0037.500.000.000.00--10.00%
DIA241231C003600002024-05-02 12:17PM EDT360.0036.6541.0045.500.00-21,61423.64%
DIA241231C003650002024-05-02 12:17PM EDT365.0032.6636.6041.000.00-210122.37%
DIA241231C003670002024-04-08 9:46AM EDT367.0041.2535.5037.950.00-1420.70%
DIA241231C003700002024-04-26 12:30PM EDT370.0030.5233.5537.000.00-13921.49%
DIA241231C003730002024-01-08 10:53AM EDT373.0026.6532.5036.700.00--122.77%
DIA241231C003740002024-02-21 2:16PM EDT374.0032.8336.6041.500.00-3427.43%
DIA241231C003750002024-03-04 5:08PM EDT375.0035.5033.0037.300.00-89124.27%
DIA241231C003760002024-02-27 10:39AM EDT376.0034.4037.5542.000.00-2228.78%
DIA241231C003770002024-01-02 1:20PM EDT377.0028.6028.5533.500.00--021.94%
DIA241231C003790002024-03-05 11:26AM EDT379.0030.4429.5533.600.00-2222.95%
DIA241231C003800002024-05-15 1:58PM EDT380.0033.9725.2029.200.00-117219.65%
DIA241231C003810002024-05-15 1:58PM EDT381.0033.2024.9528.500.00-1119.52%
DIA241231C003820002024-02-13 3:08PM EDT382.0025.0027.1031.200.00--122.25%
DIA241231C003830002024-05-08 3:17PM EDT383.0026.0023.5027.000.00-1119.14%
DIA241231C003840002024-05-15 2:47PM EDT384.0030.2922.4526.200.00-2418.91%
DIA241231C003850002024-05-14 3:42PM EDT385.0028.3022.0026.000.00-11619.17%
DIA241231C003860002024-04-04 3:44PM EDT386.0023.0519.5024.300.00-1118.17%
DIA241231C003870002024-04-12 12:13PM EDT387.0021.0124.7528.000.00-1121.67%
DIA241231C003880002024-04-12 12:13PM EDT388.0020.4424.4027.250.00-1121.45%
DIA241231C003900002024-05-23 11:00AM EDT390.0022.5019.3022.500.00-1718.31%
DIA241231C003910002024-04-12 12:16PM EDT391.0018.7622.1025.400.00-2221.10%
DIA241231C003920002024-05-13 12:29PM EDT392.0023.4517.3520.350.00-1117.31%
DIA241231C003930002024-05-14 10:53AM EDT393.0022.2116.1520.400.00-1117.73%
DIA241231C003940002024-05-09 2:54PM EDT394.0020.6317.0019.850.00-11117.65%
DIA241231C003950002024-05-23 2:07PM EDT395.0017.7015.2018.700.00-14217.07%
DIA241231C003960002024-03-21 9:38AM EDT396.0024.5214.4016.200.00--615.36%
DIA241231C003970002024-05-09 11:33AM EDT397.0017.4214.1017.900.00-1117.12%
DIA241231C003980002024-05-15 10:45AM EDT398.0020.5013.4016.750.00-2416.52%
DIA241231C003990002024-05-15 2:30PM EDT399.0020.2012.1015.900.00-5616.16%
DIA241231C004000002024-05-24 3:37PM EDT400.0014.5011.5016.10+1.40+10.69%27616.66%
DIA241231C004010002024-04-18 3:45PM EDT401.0011.7217.7021.450.00-1221.43%
DIA241231C004020002024-05-15 11:42AM EDT402.0018.3011.7015.150.00-1216.53%
DIA241231C004030002024-05-15 3:50PM EDT403.0018.0511.7514.150.00--216.01%
DIA241231C004040002024-05-01 12:56PM EDT404.009.0910.9013.300.00--115.61%
DIA241231C004050002024-05-10 3:40PM EDT405.0014.9610.8012.850.00-203015.54%
DIA241231C004060002024-05-14 3:18PM EDT406.0014.649.4513.050.00-1116.01%
DIA241231C004070002024-04-18 1:34PM EDT407.008.8914.7017.350.00-1319.94%
DIA241231C004080002024-05-16 11:23AM EDT408.0015.638.9012.500.00-1416.13%
DIA241231C004090002024-03-28 12:28PM EDT409.0017.277.109.000.00-2413.37%
DIA241231C004100002024-05-24 2:38PM EDT410.009.608.6011.10-2.75-22.27%11515.50%
DIA241231C004110002024-05-15 11:42AM EDT411.0013.148.1010.350.00-11615.12%
DIA241231C004120002024-01-11 2:43PM EDT412.008.209.0013.300.00-2217.97%
DIA241231C004130002024-03-28 12:32PM EDT413.0015.026.407.800.00-1213.35%
DIA241231C004140002024-05-16 11:23AM EDT414.0012.486.159.200.00-1314.89%
DIA241231C004150002024-05-24 10:58AM EDT415.007.006.158.15-0.95-11.95%12014.19%
DIA241231C004200002024-05-24 3:34PM EDT420.005.484.756.65-4.03-42.38%4913.97%
DIA241231C004250002024-05-24 10:10AM EDT425.004.003.054.90-0.40-9.09%2013.25%
DIA241231C004300002024-05-16 11:23AM EDT430.006.062.484.050.00-1813.30%
DIA241231C004350002024-05-09 11:30AM EDT435.003.251.842.870.00-85112.71%
DIA241231C004400002024-02-02 11:24AM EDT440.003.102.194.500.00-15615.78%
DIA241231C004450002024-05-09 2:40PM EDT445.002.140.792.010.00-2010713.07%
DIA241231C004500002024-05-09 11:20AM EDT450.001.350.441.340.00-1040612.53%
DIA241231C004550002024-05-15 1:37PM EDT455.000.830.001.290.00-221813.14%
DIA241231C004600002024-04-01 11:16AM EDT460.001.590.002.610.00--816.48%
DIA241231C004650002024-04-22 3:00PM EDT465.001.070.000.000.00-1206.25%
DIA241231C004700002024-05-17 2:38PM EDT470.000.700.000.910.00-69314.16%
DIA241231C004750002024-04-26 3:34PM EDT475.000.600.000.760.00-12914.30%
DIA241231C004950002024-05-20 9:38AM EDT495.000.400.002.160.00-1320.57%
DIA241231C005000002024-05-20 9:38AM EDT500.000.380.002.150.00-1321.20%
DIA241231C005050002024-05-20 9:38AM EDT505.000.380.002.140.00-1321.81%
DIA241231C005100002024-05-20 9:38AM EDT510.000.380.002.140.00-11722.43%
Opciones de ventapara31 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA241231P002650002024-05-20 3:49PM EDT265.000.830.002.460.00-2433.36%
DIA241231P002700002024-04-26 9:36AM EDT270.001.000.002.520.00-3673432.22%
DIA241231P002750002024-04-18 10:11AM EDT275.001.860.002.330.00-431030.36%
DIA241231P002800002024-05-24 9:43AM EDT280.000.820.071.91+0.22+36.67%1676327.81%
DIA241231P002850002024-04-24 9:46AM EDT285.001.420.002.740.00-26428.94%
DIA241231P002900002024-04-23 9:53AM EDT290.001.850.000.000.00-4346.25%
DIA241231P002950002024-05-14 1:58PM EDT295.001.150.002.930.00-21226.86%
DIA241231P003000002024-05-24 12:06PM EDT300.000.960.761.25-0.59-38.06%611921.00%
DIA241231P003050002024-04-15 1:24PM EDT305.003.050.004.800.00-101328.03%
DIA241231P003100002024-04-23 2:20PM EDT310.002.690.000.000.00-118876.25%
DIA241231P003150002024-04-26 9:53AM EDT315.002.590.892.230.00-27420.37%
DIA241231P003200002024-05-13 9:53AM EDT320.001.721.202.190.00-2420519.12%
DIA241231P003250002024-05-20 9:30AM EDT325.001.951.372.590.00-16018.80%
DIA241231P003300002024-05-13 9:52AM EDT330.001.991.702.690.00-15917.82%
DIA241231P003350002024-05-24 10:31AM EDT335.002.121.813.00+0.12+6.00%329617.18%
DIA241231P003400002024-05-02 1:13PM EDT340.004.352.333.400.00-32716.62%
DIA241231P003410002024-01-03 12:24PM EDT341.008.803.907.100.00--121.42%
DIA241231P003420002024-01-03 4:03PM EDT342.008.703.758.000.00--122.22%
DIA241231P003450002024-05-01 10:37AM EDT345.005.352.554.400.00-517016.83%
DIA241231P003460002024-01-03 4:04PM EDT346.009.404.107.450.00--120.40%
DIA241231P003500002024-05-24 1:20PM EDT350.003.313.104.25+1.03+45.18%2031915.33%
DIA241231P003510002024-04-10 3:32PM EDT351.006.382.864.950.00--115.97%
DIA241231P003550002024-05-22 9:40AM EDT355.003.233.004.850.00-64114.77%
DIA241231P003560002024-02-26 1:22PM EDT356.006.342.786.250.00-1116.15%
DIA241231P003570002024-01-08 2:17PM EDT357.0010.856.758.700.00--218.52%
DIA241231P003580002024-03-04 4:48PM EDT358.006.354.756.500.00-3315.86%
DIA241231P003590002024-03-04 4:12PM EDT359.006.505.056.650.00-3415.73%
DIA241231P003600002024-05-24 1:18PM EDT360.004.493.105.60+1.24+38.15%176614.28%
DIA241231P003610002024-04-02 10:20AM EDT361.006.616.908.750.00-2317.35%
DIA241231P003630002024-03-21 3:30PM EDT363.005.859.5011.000.00-2218.95%
DIA241231P003640002024-02-02 12:15PM EDT364.009.306.908.650.00-2416.32%
DIA241231P003650002024-05-24 3:45PM EDT365.005.303.806.90+1.00+23.26%105814.24%
DIA241231P003660002024-02-29 4:00PM EDT366.007.554.256.750.00-1213.79%
DIA241231P003670002024-02-29 4:08PM EDT367.007.854.656.950.00-2213.69%
DIA241231P003680002024-04-25 9:50AM EDT368.0010.105.258.000.00-1214.43%
DIA241231P003690002024-02-29 4:08PM EDT369.008.155.707.050.00-1113.19%
DIA241231P003700002024-05-13 1:00PM EDT370.006.005.607.15-0.06-0.99%14112.98%
DIA241231P003710002024-05-13 9:46AM EDT371.005.854.007.300.00-1912.82%
DIA241231P003720002024-04-05 2:00PM EDT372.009.496.3510.400.00-1215.42%
DIA241231P003730002024-05-24 11:08AM EDT373.006.305.108.35+1.07+20.46%5413.18%
DIA241231P003740002024-05-23 11:35AM EDT374.006.004.158.200.00-3,0003,00412.72%
DIA241231P003750002024-05-20 3:29PM EDT375.005.805.509.500.00-34513.59%
DIA241231P003760002024-04-25 3:13PM EDT376.0011.366.109.400.00-1513.16%
DIA241231P003770002024-05-21 12:34PM EDT377.006.005.108.900.00-1312.37%
DIA241231P003790002024-04-19 1:18PM EDT379.0014.680.000.000.00-220.78%
DIA241231P003800002024-04-25 3:13PM EDT380.0012.727.659.250.00-14011.66%
DIA241231P003810002024-02-01 12:34PM EDT381.0015.098.6511.500.00-1313.25%
DIA241231P003820002024-04-30 9:30AM EDT382.0013.098.059.850.00-1211.47%
DIA241231P003830002024-04-30 9:30AM EDT383.0013.466.5010.900.00--112.00%
DIA241231P003840002024-02-26 11:01AM EDT384.009.908.8010.700.00-1211.46%
DIA241231P003850002024-05-21 11:58AM EDT385.007.468.9010.750.00-2511.13%
DIA241231P003860002024-05-16 3:22PM EDT386.007.658.1011.950.00--111.75%
DIA241231P003870002024-04-15 1:20PM EDT387.0018.056.0010.000.00-179.73%
DIA241231P003880002024-05-21 2:55PM EDT388.008.559.6012.400.00-1411.33%
DIA241231P003890002024-03-28 12:18PM EDT389.0010.3615.0516.250.00-3314.11%
DIA241231P003900002024-05-24 1:35PM EDT390.0010.808.9013.05+1.75+19.34%144511.05%
DIA241231P003910002024-05-08 1:57PM EDT391.0012.778.6013.100.00-1110.66%
DIA241231P003930002024-05-16 11:24AM EDT393.009.2211.4514.500.00--210.94%
DIA241231P003940002024-05-16 11:24AM EDT394.009.4210.0014.000.00--210.07%
DIA241231P003950002024-02-02 4:01PM EDT395.0018.0713.9016.300.00-4211.51%
DIA241231P003980002024-05-23 10:10AM EDT398.0012.8512.2516.500.00-2310.21%
DIA241231P004000002024-03-21 10:33AM EDT400.0013.3722.8526.450.00-2217.50%
DIA241231P004050002024-04-25 9:55AM EDT405.0027.9015.7520.450.00-109.67%
DIA241231P004060002024-05-15 12:00PM EDT406.0015.4016.5021.000.00--39.53%
DIA241231P004080002024-04-29 10:07AM EDT408.0026.0418.1521.500.00-108.61%
DIA241231P004150002024-05-16 11:52AM EDT415.0020.1522.8527.100.00--58.69%
DIA241231P004200002024-04-08 12:36PM EDT420.0031.7629.0032.900.00-4010.69%
DIA241231P004550002024-02-26 11:38AM EDT455.0062.9558.0562.000.00-1000.00%