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
379,63+2,18 (+0,58%)
A partir del 12:21PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250117C001500002024-03-18 3:05PM EDT150.00240.00227.00231.950.00-11562.88%
DIA250117C001600002022-09-14 11:40AM EDT160.00157.62144.00149.000.00-200.00%
DIA250117C001900002023-07-18 12:48PM EDT190.00162.75160.50165.000.00-100.00%
DIA250117C002000002024-01-19 11:06AM EDT200.00177.30188.00193.000.00-12167.41%
DIA250117C002050002023-12-12 2:37PM EDT205.00166.25172.50177.500.00-51145.80%
DIA250117C002100002023-12-13 11:13AM EDT210.00161.75167.50172.500.00-51044.27%
DIA250117C002150002024-01-02 10:57AM EDT215.00166.46171.55176.500.00-11158.52%
DIA250117C002200002024-02-05 4:03PM EDT220.00169.38171.00175.500.00-11864.17%
DIA250117C002250002023-12-13 3:31PM EDT225.00149.75153.50158.500.00-102142.77%
DIA250117C002300002023-12-20 12:36PM EDT230.00151.50152.00157.000.00-63049.19%
DIA250117C002350002023-10-09 3:40PM EDT235.00111.28112.50117.500.00-2160.00%
DIA250117C002400002024-01-17 2:32PM EDT240.00138.03150.00155.000.00-22355.23%
DIA250117C002450002024-01-02 11:24AM EDT245.00139.00143.55149.000.00-103351.52%
DIA250117C002500002024-02-05 12:09PM EDT250.00140.75142.50147.000.00-104854.87%
DIA250117C002550002023-11-13 3:44PM EDT255.0099.59122.50127.500.00-22731.80%
DIA250117C002600002024-03-05 12:57PM EDT260.00135.00131.10136.000.00-13452.91%
DIA250117C002650002023-10-09 3:44PM EDT265.0085.3086.0091.000.00-2310.00%
DIA250117C002700002024-02-26 3:40PM EDT270.00129.40133.00137.400.00-46960.36%
DIA250117C002750002024-02-05 4:02PM EDT275.00118.23119.50124.500.00-12551.78%
DIA250117C002800002024-03-11 10:08AM EDT280.00115.00112.55116.450.00-117746.34%
DIA250117C002850002023-10-02 2:34PM EDT285.0067.2862.0067.000.00-280.00%
DIA250117C002900002024-01-26 11:57AM EDT290.00101.60109.00113.500.00-107250.72%
DIA250117C002950002023-12-13 1:56PM EDT295.0084.7389.0094.000.00-23832.27%
DIA250117C003000002024-03-13 3:56PM EDT300.00101.5988.0092.450.00-115335.01%
DIA250117C003050002024-02-22 1:05PM EDT305.0094.9597.55102.500.00-14249.20%
DIA250117C003100002024-02-29 4:02PM EDT310.0091.8596.05101.000.00-516650.69%
DIA250117C003150002024-01-25 2:11PM EDT315.0074.0086.0091.000.00-84144.01%
DIA250117C003200002024-04-11 11:58AM EDT320.0075.6370.6574.100.00-44330.58%
DIA250117C003250002024-02-12 12:07PM EDT325.0075.5077.0582.000.00-111341.28%
DIA250117C003300002024-04-12 3:42PM EDT330.0062.2561.9065.400.00-116128.71%
DIA250117C003350002024-04-15 11:30AM EDT335.0060.6557.6561.050.00-329527.73%
DIA250117C003400002024-04-17 2:59PM EDT340.0053.7553.4056.800.00-527426.80%
DIA250117C003450002024-03-07 2:46PM EDT345.0058.7057.0061.500.00-14733.55%
DIA250117C003500002024-04-16 1:35PM EDT350.0045.7545.1548.550.00-512925.02%
DIA250117C003550002024-04-16 1:35PM EDT355.0041.7541.2044.550.00-51,96524.16%
DIA250117C003600002024-04-16 2:34PM EDT360.0037.5036.7540.700.00-123123.35%
DIA250117C003650002024-04-15 2:52PM EDT365.0033.2333.6036.950.00-214622.56%
DIA250117C003700002024-04-18 10:10AM EDT370.0033.1529.5033.40+1.96+6.28%29921.85%
DIA250117C003750002024-04-18 11:51AM EDT375.0027.9027.3529.95+1.40+5.28%1418321.12%
DIA250117C003800002024-04-17 2:06PM EDT380.0023.9023.6026.450.00-562920.27%
DIA250117C003850002024-04-18 11:54AM EDT385.0021.8021.2523.05-1.30-5.63%844819.39%
DIA250117C003900002024-04-18 11:51AM EDT390.0018.7418.3519.95+0.68+3.77%41,01218.62%
DIA250117C003950002024-04-15 9:52AM EDT395.0017.8515.5517.500.00-814518.22%
DIA250117C004000002024-04-18 10:13AM EDT400.0014.5513.1514.90+1.75+13.67%71,99017.57%
DIA250117C004050002024-04-17 2:09PM EDT405.0011.0010.8012.100.00-2459216.61%
DIA250117C004100002024-04-16 9:39AM EDT410.009.309.1010.300.00-161816.30%
DIA250117C004150002024-04-08 3:48PM EDT415.0011.287.208.250.00-126915.61%
DIA250117C004200002024-04-17 2:01PM EDT420.006.355.706.80+0.40+6.72%430915.28%
DIA250117C004250002024-04-17 3:30PM EDT425.005.453.705.400.00-127614.81%
DIA250117C004300002024-04-15 3:59PM EDT430.003.952.324.450.00-7548614.65%
DIA250117C004350002024-04-17 2:01PM EDT435.002.702.223.700.00-1810414.58%
DIA250117C004400002024-04-15 3:21PM EDT440.002.692.083.150.00-21041114.64%
DIA250117C004450002024-04-15 10:38AM EDT445.002.150.462.370.00-2717414.22%
DIA250117C004500002024-04-17 9:46AM EDT450.001.891.502.840.00-179915.67%
DIA250117C004550002024-04-08 2:14PM EDT455.002.300.722.930.00-2013916.52%
DIA250117C004600002024-04-01 11:16AM EDT460.001.790.292.570.00-850316.63%
DIA250117C004650002024-04-10 9:47AM EDT465.001.240.032.810.00-76017.70%
DIA250117C004700002024-04-10 9:47AM EDT470.000.900.591.120.00-1111614.89%
DIA250117C004750002024-04-11 12:39PM EDT475.001.210.361.150.00-74815.54%
DIA250117C004800002023-12-14 12:10PM EDT480.000.790.000.790.00-11015.00%
DIA250117C004850002023-12-12 2:20PM EDT485.000.500.010.660.00-2018015.05%
DIA250117C004900002023-12-28 10:30AM EDT490.000.490.201.670.00-1518.55%
DIA250117C004950002024-03-19 9:34AM EDT495.000.040.012.430.00-12920.76%
DIA250117C005000002024-04-18 10:26AM EDT500.000.310.310.970.00-227117.69%
DIA250117C005050002024-04-16 12:37PM EDT505.000.220.012.370.00-840521.78%
DIA250117C005100002024-04-16 1:26PM EDT510.000.180.150.600.00-41,11117.24%
DIA250117C005150002024-04-16 1:49PM EDT515.000.170.001.750.00-65860721.46%
DIA250117C005200002024-04-16 12:33PM EDT520.000.100.001.730.00-415921.93%
DIA250117C005250002024-04-12 1:21PM EDT525.000.110.002.280.00-1,28883223.76%
DIA250117C005300002024-04-16 12:41PM EDT530.000.100.080.770.00-268919.83%
DIA250117C005350002024-04-15 9:51AM EDT535.000.090.060.770.00-336120.28%
DIA250117C005400002024-04-11 10:40AM EDT540.000.090.050.770.00-3120920.73%
DIA250117C005450002024-04-12 9:40AM EDT545.000.040.002.240.00-215725.71%
DIA250117C005500002024-04-15 9:49AM EDT550.000.060.010.770.00-212921.60%
DIA250117C005550002024-04-16 9:57AM EDT555.000.060.000.770.00-366422.02%
DIA250117C005600002024-04-15 9:42AM EDT560.000.070.040.770.00-244222.44%
DIA250117C005650002024-04-05 12:25PM EDT565.000.070.040.770.00-5213922.86%
DIA250117C005700002024-04-16 10:03AM EDT570.000.040.030.770.00-321323.27%
DIA250117C005750002024-04-09 2:58PM EDT575.000.030.030.770.00-7538823.68%
DIA250117C005800002024-04-09 12:52PM EDT580.000.040.030.770.00-18238624.08%
DIA250117C005850002024-04-16 10:40AM EDT585.000.020.010.770.00-217024.48%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250117P001500002024-04-16 10:28AM EDT150.000.100.050.100.00-111,29440.23%
DIA250117P001550002024-02-06 1:32PM EDT155.000.080.005.000.00-242761.84%
DIA250117P001600002024-04-02 10:19AM EDT160.000.420.010.500.00-1621345.70%
DIA250117P001650002024-04-02 1:26PM EDT165.000.070.040.500.00-5121444.19%
DIA250117P001700002023-11-22 10:30AM EDT170.000.400.002.380.00-1129255.55%
DIA250117P001750002024-04-02 10:20AM EDT175.000.420.032.250.00-5124953.17%
DIA250117P001800002024-04-16 9:30AM EDT180.000.790.001.440.00-518747.29%
DIA250117P001850002024-03-04 12:47PM EDT185.000.160.002.310.00-263350.06%
DIA250117P001900002024-04-03 9:31AM EDT190.000.320.100.340.00-62,91835.35%
DIA250117P001950002024-03-19 9:30AM EDT195.000.870.000.000.00-12,50912.50%
DIA250117P002000002024-04-01 3:53PM EDT200.000.140.170.600.00-197935.73%
DIA250117P002050002024-04-18 9:30AM EDT205.001.750.131.06+1.44+464.52%123237.81%
DIA250117P002100002023-10-27 3:04PM EDT210.002.240.392.900.00-12244.42%
DIA250117P002150002024-04-10 9:52AM EDT215.000.700.001.740.00-253538.58%
DIA250117P002200002024-04-04 11:42AM EDT220.000.360.000.920.00-28133.14%
DIA250117P002250002024-04-18 9:40AM EDT225.000.690.040.95+0.08+13.11%613132.12%
DIA250117P002300002024-03-08 4:10PM EDT230.000.790.371.020.00-111931.32%
DIA250117P002350002024-01-22 10:34AM EDT235.001.500.000.000.00-306312.50%
DIA250117P002400002024-03-19 2:47PM EDT240.000.280.002.850.00-104135.72%
DIA250117P002450002024-03-04 12:55PM EDT245.000.820.421.280.00-619329.07%
DIA250117P002500002024-04-12 11:15AM EDT250.000.930.501.200.00-1,0001,62927.58%
DIA250117P002550002024-02-27 12:48PM EDT255.000.890.402.230.00-6727130.05%
DIA250117P002600002024-04-08 11:04AM EDT260.001.550.003.300.00-16231.65%
DIA250117P002650002023-12-13 4:57PM EDT265.001.970.343.100.00-1252129.90%
DIA250117P002700002024-01-08 1:30PM EDT270.002.120.682.800.00-155227.94%
DIA250117P002750002024-02-07 4:25PM EDT275.001.140.655.000.00-118831.25%
DIA250117P002800002024-02-01 12:24PM EDT280.002.080.105.000.00-110529.93%
DIA250117P002850002024-04-16 2:28PM EDT285.002.331.654.100.00-509327.00%
DIA250117P002900002024-02-06 2:37PM EDT290.002.250.005.000.00-16127.32%
DIA250117P002950002024-04-12 1:45PM EDT295.002.810.573.000.00-113822.46%
DIA250117P003000002024-04-12 2:35PM EDT300.003.142.503.100.00-21,03421.50%
DIA250117P003050002024-04-17 1:03PM EDT305.003.392.763.600.00-15121.24%
DIA250117P003100002024-04-17 1:31PM EDT310.003.542.814.350.00-41,77821.27%
DIA250117P003150002024-04-16 1:32PM EDT315.004.102.644.350.00-12,53620.06%
DIA250117P003200002024-04-12 1:08PM EDT320.004.623.304.750.00-133019.42%
DIA250117P003250002024-04-09 11:34AM EDT325.004.153.206.100.00-236019.93%
DIA250117P003300002024-04-17 2:04PM EDT330.005.204.306.900.00-4558719.57%
DIA250117P003350002024-04-17 12:21PM EDT335.006.205.306.450.00-298217.75%
DIA250117P003400002024-04-17 2:23PM EDT340.006.904.956.550.00-842,83016.55%
DIA250117P003450002024-04-12 2:17PM EDT345.007.406.007.550.00-5282,00216.25%
DIA250117P003500002024-04-18 11:11AM EDT350.007.696.658.20-0.78-9.21%4087815.50%
DIA250117P003550002024-04-18 11:42AM EDT355.008.558.159.10-0.50-5.52%32,38014.90%
DIA250117P003600002024-04-16 9:59AM EDT360.0010.159.059.750.00-1133713.98%
DIA250117P003650002024-04-17 1:03PM EDT365.0012.169.1511.150.00-136813.59%
DIA250117P003700002024-04-17 1:06PM EDT370.0013.0511.5012.550.00-443613.06%
DIA250117P003750002024-04-17 12:30PM EDT375.0015.0012.8514.050.00-171512.46%
DIA250117P003800002024-04-17 1:45PM EDT380.0016.1514.1015.550.00-1015111.70%
DIA250117P003850002024-04-12 2:29PM EDT385.0017.5015.6017.600.00-1111511.17%
DIA250117P003900002024-04-18 11:42AM EDT390.0019.3518.6020.05-1.91-8.98%523710.73%
DIA250117P003950002024-04-12 1:21PM EDT395.0022.0020.5523.000.00-119510.45%
DIA250117P004000002024-04-17 11:32AM EDT400.0026.7922.5025.350.00-1729.39%
DIA250117P004050002024-04-12 3:30PM EDT405.0028.5025.7029.650.00-129.81%
DIA250117P004100002024-04-17 3:58PM EDT410.0033.1029.4532.500.00-2128.41%
DIA250117P004150002024-03-27 3:44PM EDT415.0022.2033.7037.400.00-779.13%
DIA250117P004200002024-02-22 3:33PM EDT420.0030.1424.6029.500.00-400.00%
DIA250117P004300002024-04-10 12:33PM EDT430.0046.4048.2052.000.00-1210.87%
DIA250117P004350002024-02-27 10:34AM EDT435.0045.0035.0039.500.00-1000.00%
DIA250117P004400002023-03-29 11:30AM EDT440.00114.5096.50101.500.00--047.68%
DIA250117P004450002024-01-18 11:38AM EDT445.0072.0556.5061.500.00-100.00%
DIA250117P004500002023-08-31 2:19PM EDT450.00101.03112.50117.500.00-2052.52%
DIA250117P004800002022-09-14 10:23AM EDT480.00169.30178.50183.000.00-2085.76%
DIA250117P005000002024-04-10 3:58PM EDT500.00115.04118.25122.250.00-1520.25%
DIA250117P005050002024-03-18 3:57PM EDT505.00117.51125.00129.950.00-5025.68%
DIA250117P005500002024-02-02 3:50PM EDT550.00162.50156.50161.500.00-1000.00%