Mercados españoles cerrados en 7 hrs 31 min
IBEX 35
10.185,50 +44,70 (+0,44%) Euro Stoxx 50
4.423,06 +4,55 (+0,10%) Dólar/Euro
1,0870 -0,0015 (-0,14%) Petróleo Brent
77,91 -0,97 (-1,23%) Oro
2.087,20 -2,50 (-0,12%) Bitcoin EUR
38.365,10 +2.078,45 (+5,73%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250117C00150000 | 2023-10-16 2:39PM EST | 150.00 | 192.13 | 199.50 | 204.50 | 0.00 | - | 2 | 16 | 0.00% |
| DIA250117C00160000 | 2022-09-14 10:40AM EST | 160.00 | 157.62 | 144.00 | 149.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117C00190000 | 2023-07-18 11:48AM EST | 190.00 | 162.75 | 160.50 | 165.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250117C00200000 | 2023-11-30 10:45AM EST | 200.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA250117C00205000 | 2023-06-02 9:25AM EST | 205.00 | 135.65 | 144.00 | 148.50 | 0.00 | - | 1 | 6 | 0.00% |
| DIA250117C00210000 | 2023-01-17 3:46PM EST | 210.00 | 138.45 | 136.00 | 141.00 | 0.00 | - | - | 5 | 0.00% |
| DIA250117C00215000 | 2023-01-24 2:56PM EST | 215.00 | 133.05 | 126.50 | 131.50 | 0.00 | - | 5 | 7 | 0.00% |
| DIA250117C00220000 | 2023-10-02 2:33PM EST | 220.00 | 122.40 | 118.50 | 123.00 | 0.00 | - | 4 | 16 | 0.00% |
| DIA250117C00225000 | 2023-10-10 2:15PM EST | 225.00 | 122.25 | 119.50 | 124.50 | 0.00 | - | 10 | 21 | 0.00% |
| DIA250117C00230000 | 2023-10-06 2:50PM EST | 230.00 | 115.47 | 117.00 | 121.50 | 0.00 | - | 2 | 25 | 0.00% |
| DIA250117C00235000 | 2023-10-09 2:40PM EST | 235.00 | 111.28 | 112.50 | 117.50 | 0.00 | - | 2 | 16 | 0.00% |
| DIA250117C00240000 | 2023-10-09 2:41PM EST | 240.00 | 107.02 | 108.00 | 113.00 | 0.00 | - | 2 | 18 | 0.00% |
| DIA250117C00245000 | 2023-10-09 2:39PM EST | 245.00 | 102.87 | 103.50 | 108.50 | 0.00 | - | 10 | 33 | 0.00% |
| DIA250117C00250000 | 2023-10-19 8:51AM EST | 250.00 | 99.06 | 107.00 | 112.00 | 0.00 | - | 1 | 38 | 0.00% |
| DIA250117C00255000 | 2023-11-13 2:44PM EST | 255.00 | 99.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117C00260000 | 2023-10-30 11:41AM EST | 260.00 | 81.65 | 103.50 | 108.00 | 0.00 | - | 1 | 32 | 26.47% |
| DIA250117C00265000 | 2023-10-09 2:44PM EST | 265.00 | 85.30 | 86.00 | 91.00 | 0.00 | - | 2 | 31 | 0.00% |
| DIA250117C00270000 | 2023-11-24 10:18AM EST | 270.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250117C00275000 | 2023-09-01 1:16PM EST | 275.00 | 88.00 | 73.50 | 78.50 | 0.00 | - | 2 | 29 | 0.00% |
| DIA250117C00280000 | 2023-10-27 2:10PM EST | 280.00 | 62.00 | 85.00 | 88.65 | 0.00 | - | 1 | 175 | 22.83% |
| DIA250117C00285000 | 2023-10-02 1:34PM EST | 285.00 | 67.28 | 62.00 | 67.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIA250117C00290000 | 2023-10-27 12:32PM EST | 290.00 | 55.70 | 76.00 | 79.95 | 0.00 | - | 2 | 0 | 22.15% |
| DIA250117C00295000 | 2023-10-02 1:34PM EST | 295.00 | 59.21 | 54.00 | 59.00 | 0.00 | - | 15 | 39 | 0.00% |
| DIA250117C00300000 | 2023-11-30 2:16PM EST | 300.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIA250117C00305000 | 2023-11-24 11:47AM EST | 305.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| DIA250117C00310000 | 2023-10-19 9:11AM EST | 310.00 | 49.95 | 56.05 | 60.50 | 0.00 | - | 1 | 160 | 18.10% |
| DIA250117C00315000 | 2023-11-01 10:32AM EST | 315.00 | 42.05 | 62.50 | 67.50 | 0.00 | - | 1 | 39 | 27.18% |
| DIA250117C00320000 | 2023-11-29 1:09PM EST | 320.00 | 54.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117C00325000 | 2023-11-02 11:31AM EST | 325.00 | 37.30 | 54.50 | 59.40 | 0.00 | - | 2 | 103 | 25.72% |
| DIA250117C00330000 | 2023-11-28 11:25AM EST | 330.00 | 45.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117C00335000 | 2023-12-01 11:03AM EST | 335.00 | 48.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250117C00340000 | 2023-12-01 10:13AM EST | 340.00 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250117C00345000 | 2023-11-27 11:56AM EST | 345.00 | 33.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA250117C00350000 | 2023-12-01 9:54AM EST | 350.00 | 35.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250117C00355000 | 2023-11-30 9:31AM EST | 355.00 | 29.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA250117C00360000 | 2023-11-29 1:54PM EST | 360.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117C00365000 | 2023-11-22 3:21PM EST | 365.00 | 21.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
| DIA250117C00370000 | 2023-11-24 11:16AM EST | 370.00 | 19.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA250117C00375000 | 2023-11-30 3:55PM EST | 375.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| DIA250117C00380000 | 2023-12-01 1:54PM EST | 380.00 | 17.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.78% |
| DIA250117C00385000 | 2023-11-27 12:21PM EST | 385.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250117C00390000 | 2023-11-24 10:38AM EST | 390.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA250117C00395000 | 2023-11-13 2:37PM EST | 395.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIA250117C00400000 | 2023-12-01 12:32PM EST | 400.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DIA250117C00405000 | 2023-11-28 12:22PM EST | 405.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| DIA250117C00410000 | 2023-12-01 11:47AM EST | 410.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250117C00415000 | 2023-11-30 3:01PM EST | 415.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA250117C00420000 | 2023-12-01 12:32PM EST | 420.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DIA250117C00425000 | 2023-11-14 2:13PM EST | 425.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| DIA250117C00430000 | 2023-11-14 9:52AM EST | 430.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| DIA250117C00435000 | 2023-03-27 2:11PM EST | 435.00 | 2.79 | 1.67 | 5.50 | 0.00 | - | 1 | 6 | 16.56% |
| DIA250117C00440000 | 2023-11-14 2:08PM EST | 440.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| DIA250117C00445000 | 2023-06-13 11:40AM EST | 445.00 | 1.71 | 1.05 | 1.83 | 0.00 | - | 5 | 6 | 13.19% |
| DIA250117C00450000 | 2023-10-13 8:30AM EST | 450.00 | 1.75 | 0.00 | 0.71 | 0.00 | - | 10 | 63 | 11.30% |
| DIA250117C00455000 | 2023-06-16 11:49AM EST | 455.00 | 1.37 | 0.66 | 1.61 | 0.00 | - | 2 | 4 | 13.85% |
| DIA250117C00460000 | 2023-11-06 2:12PM EST | 460.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250117C00465000 | 2023-08-29 1:48PM EST | 465.00 | 0.70 | 0.18 | 0.81 | 0.00 | - | 2 | 40 | 12.96% |
| DIA250117C00470000 | 2023-08-03 9:58AM EST | 470.00 | 1.13 | 0.25 | 1.13 | 0.00 | - | 2 | 39 | 14.27% |
| DIA250117C00475000 | 2023-09-25 8:43AM EST | 475.00 | 0.46 | 0.03 | 0.99 | 0.00 | - | 1 | 11 | 14.36% |
| DIA250117C00480000 | 2023-08-18 10:22AM EST | 480.00 | 0.56 | 0.00 | 0.95 | 0.00 | - | 1 | 11 | 14.69% |
| DIA250117C00485000 | 2023-09-13 1:46PM EST | 485.00 | 0.32 | 0.00 | 0.69 | 0.00 | - | 2 | 160 | 14.31% |
| DIA250117C00490000 | 2023-11-16 11:52AM EST | 490.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA250117C00495000 | 2023-11-30 3:48PM EST | 495.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| DIA250117C00500000 | 2023-11-10 12:46PM EST | 500.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DIA250117C00505000 | 2023-08-30 2:47PM EST | 505.00 | 0.20 | 0.01 | 1.48 | 0.00 | - | 2 | 8 | 18.21% |
| DIA250117C00510000 | 2023-11-27 9:30AM EST | 510.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA250117C00515000 | 2023-09-14 9:45AM EST | 515.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 45 | 25.00% |
| DIA250117C00520000 | 2023-08-23 10:25AM EST | 520.00 | 0.20 | 0.00 | 0.72 | 0.00 | - | 4 | 2 | 17.16% |
| DIA250117C00530000 | 2023-10-10 9:00AM EST | 530.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 100 | 141 | 6.25% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250117P00150000 | 2023-11-30 2:58PM EST | 150.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIA250117P00155000 | 2023-11-10 2:16PM EST | 155.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250117P00160000 | 2023-11-28 2:24PM EST | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA250117P00165000 | 2023-11-22 9:31AM EST | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| DIA250117P00170000 | 2023-11-22 9:30AM EST | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| DIA250117P00175000 | 2023-11-30 4:13PM EST | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA250117P00180000 | 2023-11-22 9:31AM EST | 180.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| DIA250117P00185000 | 2023-11-22 9:32AM EST | 185.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 406 | 0 | 12.50% |
| DIA250117P00190000 | 2023-11-22 9:33AM EST | 190.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 12.50% |
| DIA250117P00195000 | 2023-10-24 11:23AM EST | 195.00 | 1.36 | 0.04 | 1.11 | 0.00 | - | 4 | 2,506 | 31.65% |
| DIA250117P00200000 | 2023-11-27 12:07PM EST | 200.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| DIA250117P00205000 | 2023-11-22 9:30AM EST | 205.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA250117P00210000 | 2023-10-27 2:04PM EST | 210.00 | 2.24 | 0.39 | 2.90 | 0.00 | - | 1 | 22 | 34.35% |
| DIA250117P00215000 | 2023-11-15 11:50AM EST | 215.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DIA250117P00220000 | 2023-08-25 11:16AM EST | 220.00 | 2.35 | 1.00 | 2.54 | 0.00 | - | 3 | 29 | 30.95% |
| DIA250117P00225000 | 2023-11-22 9:30AM EST | 225.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIA250117P00230000 | 2023-10-20 9:25AM EST | 230.00 | 3.15 | 0.86 | 2.68 | 0.00 | - | 14 | 113 | 29.00% |
| DIA250117P00235000 | 2023-08-28 8:30AM EST | 235.00 | 3.00 | 0.58 | 5.10 | 0.00 | - | 8 | 26 | 32.82% |
| DIA250117P00240000 | 2023-11-01 11:22AM EST | 240.00 | 2.84 | 0.90 | 2.77 | 0.00 | - | 1 | 47 | 26.97% |
| DIA250117P00245000 | 2023-11-22 9:34AM EST | 245.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIA250117P00250000 | 2023-11-28 11:43AM EST | 250.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA250117P00255000 | 2023-11-16 3:43PM EST | 255.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| DIA250117P00260000 | 2023-12-01 10:58AM EST | 260.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA250117P00265000 | 2023-10-27 2:59PM EST | 265.00 | 6.55 | 2.30 | 2.89 | 0.00 | - | 1 | 531 | 21.88% |
| DIA250117P00270000 | 2023-10-23 11:11AM EST | 270.00 | 6.20 | 2.79 | 3.30 | 0.00 | - | 1 | 370 | 21.59% |
| DIA250117P00275000 | 2023-12-01 12:06PM EST | 275.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| DIA250117P00280000 | 2023-11-20 3:36PM EST | 280.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA250117P00285000 | 2023-11-20 3:40PM EST | 285.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA250117P00290000 | 2023-11-07 1:58PM EST | 290.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| DIA250117P00295000 | 2023-11-14 1:45PM EST | 295.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250117P00300000 | 2023-12-01 10:41AM EST | 300.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA250117P00305000 | 2023-11-09 3:46PM EST | 305.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250117P00310000 | 2023-11-30 9:45AM EST | 310.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250117P00315000 | 2023-11-14 2:21PM EST | 315.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA250117P00320000 | 2023-11-22 1:40PM EST | 320.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA250117P00325000 | 2023-11-14 2:46PM EST | 325.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| DIA250117P00330000 | 2023-12-01 11:30AM EST | 330.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIA250117P00335000 | 2023-11-29 11:27AM EST | 335.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| DIA250117P00340000 | 2023-11-30 12:01PM EST | 340.00 | 11.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DIA250117P00345000 | 2023-12-01 11:24AM EST | 345.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| DIA250117P00350000 | 2023-12-01 2:04PM EST | 350.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.78% |
| DIA250117P00355000 | 2023-12-01 4:03PM EST | 355.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| DIA250117P00360000 | 2023-12-01 12:54PM EST | 360.00 | 15.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| DIA250117P00365000 | 2023-11-27 11:20AM EST | 365.00 | 20.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117P00370000 | 2023-12-01 12:40PM EST | 370.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA250117P00375000 | 2023-11-16 11:13AM EST | 375.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA250117P00380000 | 2023-11-15 1:48PM EST | 380.00 | 30.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| DIA250117P00385000 | 2023-11-15 11:40AM EST | 385.00 | 36.65 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| DIA250117P00390000 | 2023-11-15 11:38AM EST | 390.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA250117P00395000 | 2023-11-21 2:05PM EST | 395.00 | 44.28 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| DIA250117P00400000 | 2023-11-03 11:12AM EST | 400.00 | 59.05 | 34.50 | 39.50 | 0.00 | - | 10 | 3 | 8.62% |
| DIA250117P00405000 | 2023-01-11 3:10PM EST | 405.00 | 69.98 | 64.00 | 69.00 | 0.00 | - | - | 1 | 27.79% |
| DIA250117P00410000 | 2023-03-17 8:38AM EST | 410.00 | 89.50 | 68.50 | 73.50 | 0.00 | - | 4 | 0 | 28.45% |
| DIA250117P00420000 | 2023-01-04 10:20AM EST | 420.00 | 90.82 | 76.50 | 81.50 | 0.00 | - | 3 | 0 | 28.98% |
| DIA250117P00430000 | 2023-08-14 10:28AM EST | 430.00 | 77.91 | 81.50 | 86.50 | 0.00 | - | 2 | 0 | 27.22% |
| DIA250117P00440000 | 2023-03-29 10:30AM EST | 440.00 | 114.50 | 96.50 | 101.50 | 0.00 | - | - | 0 | 32.42% |
| DIA250117P00450000 | 2023-08-31 1:19PM EST | 450.00 | 101.03 | 112.50 | 117.50 | 0.00 | - | 2 | 0 | 38.19% |
| DIA250117P00480000 | 2022-09-14 9:23AM EST | 480.00 | 169.30 | 178.50 | 183.00 | 0.00 | - | 2 | 0 | 64.88% |
© 2023 Yahoo. Todos los derechos reservados.