DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250117C001500002023-05-23 9:38AM EDT150.00184.18187.00192.000.00-101747.39%
DIA250117C001600002022-09-14 11:40AM EDT160.00157.62144.00149.000.00-200.00%
DIA250117C001900002022-10-04 10:25AM EDT190.00123.00139.50144.500.00--10.00%
DIA250117C002000002023-03-20 10:43AM EDT200.00130.04145.05149.050.00-22742.83%
DIA250117C002050002023-06-02 10:25AM EDT205.00135.65137.15142.000.00-1638.75%
DIA250117C002100002023-01-17 4:46PM EDT210.00138.45136.00141.000.00--542.07%
DIA250117C002150002023-01-24 3:56PM EDT215.00133.05126.50131.500.00-5735.33%
DIA250117C002200002023-04-13 3:43PM EDT220.00128.50120.00124.500.00-11531.49%
DIA250117C002250002023-05-02 11:43AM EDT225.00121.50114.30118.500.00-2728.95%
DIA250117C002300002023-03-16 3:54PM EDT230.00106.26118.00123.000.00-11938.22%
DIA250117C002350002023-06-01 1:58PM EDT235.00107.11110.90115.100.00-1533.90%
DIA250117C002400002022-09-19 12:04PM EDT240.0089.8787.0591.050.00--10.00%
DIA250117C002450002022-10-25 10:03AM EDT245.0095.45114.50119.500.00-1243.97%
DIA250117C002500002023-01-27 3:11PM EDT250.00107.0095.50100.500.00-1330.28%
DIA250117C002550002023-01-03 2:55PM EDT255.0096.6799.00104.000.00--236.30%
DIA250117C002600002023-04-18 1:20PM EDT260.0095.8089.5094.000.00-1630.71%
DIA250117C002650002023-01-10 2:41PM EDT265.0093.3591.5096.500.00-21635.35%
DIA250117C002700002023-03-09 4:52PM EDT270.0075.5081.5086.000.00-11229.62%
DIA250117C002750002023-04-26 3:39PM EDT275.0078.6574.0078.500.00-22726.32%
DIA250117C002800002023-06-02 10:10AM EDT280.0074.2573.8078.000.00-1015828.41%
DIA250117C002850002023-06-02 1:35PM EDT285.0073.2669.5073.950.00-4727.72%
DIA250117C002900002023-04-27 11:22AM EDT290.0070.0462.6567.500.00-15925.31%
DIA250117C002950002023-05-23 10:30AM EDT295.0062.4862.1066.300.00-22726.57%
DIA250117C003000002023-05-31 12:31PM EDT300.0056.6558.3562.500.00-5010925.97%
DIA250117C003050002023-06-02 9:48AM EDT305.0056.0054.6058.850.00-12225.42%
DIA250117C003100002023-06-06 2:21PM EDT310.0052.4051.4055.150.00-215424.80%
DIA250117C003150002023-06-05 9:42AM EDT315.0051.0047.5051.650.00-12524.27%
DIA250117C003200002023-06-06 2:54PM EDT320.0046.0044.1048.000.00-22223.60%
DIA250117C003250002023-06-06 3:05PM EDT325.0042.5041.0044.650.00-19723.08%
DIA250117C003300002023-06-01 11:31AM EDT330.0036.3037.5041.050.00-115322.36%
DIA250117C003350002023-05-12 3:54PM EDT335.0036.0034.8538.150.00-23922.00%
DIA250117C003400002023-06-02 11:31AM EDT340.0034.0031.6034.850.00-113321.35%
DIA250117C003450002023-05-10 3:41PM EDT345.0032.1228.5031.700.00-54120.74%
DIA250117C003500002023-05-11 3:06PM EDT350.0027.5025.7528.600.00-16120.10%
DIA250117C003550002023-06-06 3:04PM EDT355.0024.1023.4025.750.00-5540519.53%
DIA250117C003600002023-05-25 10:29AM EDT360.0019.0020.6523.150.00-105219.05%
DIA250117C003650002023-04-05 1:24PM EDT365.0020.5020.6023.050.00-12019.99%
DIA250117C003700002023-05-31 11:25AM EDT370.0014.7516.2018.700.00-22618.32%
DIA250117C003750002023-06-02 1:57PM EDT375.0016.0013.8016.250.00-72117.69%
DIA250117C003800002023-05-19 10:57AM EDT380.0014.8011.7514.150.00-37017.20%
DIA250117C003850002023-05-25 9:54AM EDT385.009.059.9012.200.00-21616.71%
DIA250117C003900002023-05-23 10:28AM EDT390.0010.058.6010.500.00-127116.29%
DIA250117C003950002023-05-18 10:45AM EDT395.009.257.309.100.00-21816.00%
DIA250117C004000002023-06-06 9:47AM EDT400.007.306.007.800.00-326215.68%
DIA250117C004050002023-05-31 9:40AM EDT405.003.955.006.650.00-16115.39%
DIA250117C004100002023-05-26 9:34AM EDT410.004.704.005.750.00-4415.21%
DIA250117C004150002023-05-31 2:03PM EDT415.003.492.914.900.00-113615.00%
DIA250117C004200002023-05-12 3:00PM EDT420.004.172.284.200.00-55014.85%
DIA250117C004250002023-06-02 11:22AM EDT425.002.631.423.600.00-41014.72%
DIA250117C004300002023-06-01 10:09AM EDT430.002.290.953.050.00-10114.56%
DIA250117C004350002023-03-27 3:11PM EDT435.002.791.675.500.00-1617.76%
DIA250117C004400002023-06-02 9:57AM EDT440.001.690.352.690.00-112715.04%
DIA250117C004450002023-05-19 1:00PM EDT445.001.870.421.970.00-1414.42%
DIA250117C004500002023-06-02 11:20AM EDT450.001.000.501.630.00-76714.26%
DIA250117C004550002023-06-02 2:03PM EDT455.001.100.601.190.00-1213.78%
DIA250117C004600002023-06-05 10:31AM EDT460.000.900.550.990.00-1413.69%
DIA250117C004650002023-06-05 11:27AM EDT465.000.800.600.830.00-112613.63%
DIA250117C004700002023-06-06 10:31AM EDT470.000.660.500.690.00-415713.56%
DIA250117C004750002023-06-05 11:22AM EDT475.000.600.440.640.00-1613.74%
DIA250117C004800002023-06-02 3:54PM EDT480.000.490.161.290.00-2715.89%
DIA250117C004850002023-06-06 1:30PM EDT485.000.360.250.390.00-28813.38%
DIA250117C004900002023-06-02 1:01PM EDT490.000.290.300.690.00-1214.92%
DIA250117C004950002023-06-02 3:39PM EDT495.000.250.020.390.00-1314.00%
DIA250117C005000002023-05-24 11:54AM EDT500.000.200.150.290.00-25613.73%
DIA250117C005050002023-05-24 10:49AM EDT505.000.200.010.000.00-166.25%
DIA250117C005100002023-05-30 3:27PM EDT510.000.150.040.170.00-224813.39%
Ventaspara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250117P001500002023-06-02 2:13PM EDT150.001.251.001.430.00-248635.36%
DIA250117P001550002023-04-25 3:40PM EDT155.001.910.635.000.00-1244.65%
DIA250117P001600002023-03-08 11:08AM EDT160.001.940.025.000.00-13843.09%
DIA250117P001650002023-06-02 9:59AM EDT165.001.500.551.810.00-19333.07%
DIA250117P001700002023-04-03 9:30AM EDT170.002.500.000.000.00-1412.50%
DIA250117P001750002023-03-16 3:15PM EDT175.003.751.183.250.00-17934.77%
DIA250117P001800002023-05-31 10:09AM EDT180.002.080.105.000.00-397237.27%
DIA250117P001850002023-05-31 10:09AM EDT185.002.280.125.000.00-3912135.92%
DIA250117P001900002023-06-05 12:43PM EDT190.002.092.003.250.00-202031.04%
DIA250117P001950002023-05-24 11:14AM EDT195.003.100.464.250.00-2,5012,50631.92%
DIA250117P002000002023-05-23 3:07PM EDT200.003.151.433.100.00-579828.38%
DIA250117P002050002023-06-02 1:59PM EDT205.002.650.364.600.00-225030.14%
DIA250117P002100002023-06-05 9:36AM EDT210.002.720.904.600.00-22128.96%
DIA250117P002150002023-06-02 3:42PM EDT215.002.860.934.550.00-21027.72%
DIA250117P002200002023-05-03 3:01PM EDT220.004.752.154.700.00-22826.83%
DIA250117P002250002023-05-30 3:13PM EDT225.004.501.583.900.00-98224.43%
DIA250117P002300002023-06-02 2:07PM EDT230.004.503.254.350.00-110624.09%
DIA250117P002350002023-05-11 9:48AM EDT235.006.082.155.550.00-162624.74%
DIA250117P002400002023-06-02 9:59AM EDT240.005.552.635.700.00-15623.83%
DIA250117P002450002023-06-02 3:50PM EDT245.005.002.906.150.00-65623.31%
DIA250117P002500002023-04-03 10:06AM EDT250.007.656.507.850.00-84924.16%
DIA250117P002550002023-06-05 9:30AM EDT255.005.555.007.300.00-810122.43%
DIA250117P002600002023-06-05 9:47AM EDT260.006.305.407.350.00-17721.39%
DIA250117P002650002023-06-06 10:45AM EDT265.006.255.856.850.00-81919.78%
DIA250117P002700002023-05-19 1:50PM EDT270.009.607.108.350.00-30037720.18%
DIA250117P002750002023-06-02 1:38PM EDT275.007.507.009.200.00-1429419.85%
DIA250117P002800002023-05-26 9:49AM EDT280.0010.907.659.600.00-15819.08%
DIA250117P002850002023-05-10 11:57AM EDT285.0012.508.2010.550.00-13818.73%
DIA250117P002900002023-06-02 2:36PM EDT290.0010.109.0511.200.00-27718.09%
DIA250117P002950002023-06-01 10:20AM EDT295.0013.749.7012.100.00-12917.61%
DIA250117P003000002023-06-02 1:59PM EDT300.0012.0412.0012.500.00-321016.71%
DIA250117P003050002023-05-23 12:29PM EDT305.0015.3811.5013.500.00-22116.21%
DIA250117P003100002023-06-02 10:19AM EDT310.0014.9012.5014.600.00-66615.71%
DIA250117P003150002023-05-10 11:50AM EDT315.0019.4213.4515.900.00-13715.28%
DIA250117P003200002023-05-25 10:05AM EDT320.0021.7514.9016.900.00-1111014.60%
DIA250117P003250002023-06-02 10:39AM EDT325.0018.7915.9518.550.00-14414.24%
DIA250117P003300002023-05-26 10:15AM EDT330.0021.0017.7520.250.00-121413.84%
DIA250117P003350002023-06-06 3:37PM EDT335.0021.0019.4021.900.00-971713.31%
DIA250117P003400002023-06-02 11:34AM EDT340.0023.0721.1523.600.00-558512.73%
DIA250117P003450002023-05-19 9:30AM EDT345.0026.9522.6526.350.00-23212.65%
DIA250117P003500002023-06-02 2:06PM EDT350.0026.6425.2027.650.00-122711.61%
DIA250117P003550002023-06-05 9:40AM EDT355.0028.4127.4030.350.00-355811.28%
DIA250117P003600002023-05-23 12:29PM EDT360.0034.7030.1032.750.00-23310.61%
DIA250117P003650002023-04-18 3:14PM EDT365.0035.4835.2040.000.00-12412.96%
DIA250117P003700002023-05-10 12:05PM EDT370.0042.8735.3538.850.00-3409.60%
DIA250117P003750002023-01-12 12:22PM EDT375.0045.0041.0046.000.00-1711.95%
DIA250117P003800002023-06-02 11:55AM EDT380.0044.0042.0546.400.00-1228.92%
DIA250117P003850002022-10-28 11:18AM EDT385.0064.8850.5055.500.00-9013.06%
DIA250117P003900002023-04-25 12:08PM EDT390.0054.3860.0065.000.00-4717.03%
DIA250117P003950002023-01-12 10:45AM EDT395.0060.5955.5060.500.00-1349.70%
DIA250117P004000002023-06-02 3:01PM EDT400.0061.5061.0565.950.00-8310.79%
DIA250117P004050002023-01-11 4:10PM EDT405.0069.9864.0069.000.00--18.12%
DIA250117P004100002023-03-17 9:38AM EDT410.0089.5068.5073.500.00-406.18%
DIA250117P004200002023-01-04 11:20AM EDT420.0090.8276.5081.500.00-300.00%
DIA250117P004300002022-12-15 10:30AM EDT430.0093.8884.5089.500.00-1000.00%
DIA250117P004400002023-03-29 11:30AM EDT440.00114.5096.50101.500.00--00.00%
DIA250117P004500002022-09-26 10:15AM EDT450.00154.32128.00133.000.00--030.45%
DIA250117P004800002022-09-14 10:23AM EDT480.00169.30178.50183.000.00-2046.74%