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
399,95+1,33 (+0,33%)
Al cierre: 04:00PM EDT
400,20 +0,25 (+0,06%)
Después del cierre: 07:56PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara31 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250331C003250002024-04-25 10:06AM EDT325.0068.1784.5088.700.00--230.35%
DIA250331C003750002024-05-14 2:56PM EDT375.0040.8541.5045.700.00-1221.98%
DIA250331C003800002024-04-25 3:33PM EDT380.0028.1237.5042.000.00-71421.38%
DIA250331C003810002024-05-03 9:31AM EDT381.0031.0037.0041.200.00-1121.21%
DIA250331C003830002024-04-25 9:52AM EDT383.0024.6035.5039.500.00--420.79%
DIA250331C003840002024-04-29 11:34AM EDT384.0026.5034.5038.800.00--420.68%
DIA250331C003850002024-05-08 12:11PM EDT385.0029.1834.0038.500.00-5820.85%
DIA250331C003880002024-05-03 9:49AM EDT388.0025.7331.5035.700.00-3320.02%
DIA250331C003890002024-05-08 12:11PM EDT389.0026.4231.0035.200.00-5720.03%
DIA250331C003900002024-05-14 2:49PM EDT390.0029.4730.0034.200.00-22719.70%
DIA250331C003910002024-04-23 12:36PM EDT391.0023.9529.5033.700.00-1419.71%
DIA250331C003920002024-04-23 12:54PM EDT392.0023.5028.5033.300.00--319.79%
DIA250331C003930002024-04-25 2:40PM EDT393.0019.5028.0032.200.00-3419.38%
DIA250331C003950002024-05-14 2:45PM EDT395.0026.0126.5031.300.00-51619.45%
DIA250331C003990002024-04-03 3:12PM EDT399.0024.1017.0022.000.00-2214.47%
DIA250331C004000002024-05-17 3:34PM EDT400.0025.3523.5028.50+1.00+4.11%523319.17%
DIA250331C004040002024-04-10 1:56PM EDT404.0018.0018.6021.300.00--115.55%
DIA250331C004050002024-05-07 3:28PM EDT405.0015.9720.5024.600.00-5918.06%
DIA250331C004150002024-05-14 2:56PM EDT415.0014.8514.5018.400.00-1316.63%
DIA250331C004400002024-05-10 3:12PM EDT440.005.914.908.850.00-934715.16%
DIA250331C004700002024-04-22 12:41PM EDT470.001.240.712.720.00--213.68%
DIA250331C004900002024-04-25 2:22PM EDT490.000.440.005.000.00--219.10%
DIA250331C004950002024-04-25 12:12PM EDT495.000.370.005.000.00-18619.73%
DIA250331C005000002024-04-26 10:16AM EDT500.001.000.005.000.00-202420.35%
DIA250331C005050002024-04-25 11:17AM EDT505.000.230.005.000.00-244320.96%
DIA250331C005100002024-05-02 10:25AM EDT510.000.160.005.000.00-46921.56%
Opciones de ventapara31 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250331P002750002024-04-30 11:25AM EDT275.001.830.005.000.00-1532.13%
DIA250331P002800002024-05-14 11:31AM EDT280.001.530.005.000.00-41830.92%
DIA250331P002850002024-05-02 11:07AM EDT285.002.000.005.000.00-21029.74%
DIA250331P002950002024-05-16 12:43PM EDT295.001.580.005.000.00-3627.40%
DIA250331P003000002024-04-25 10:17AM EDT300.003.200.005.000.00--426.26%
DIA250331P003050002024-05-16 9:43AM EDT305.001.270.005.000.00-3325.12%
DIA250331P003200002024-05-08 10:43AM EDT320.002.942.043.250.00--219.17%
DIA250331P003350002024-05-09 4:11PM EDT335.003.700.604.300.00-51017.62%
DIA250331P003400002024-05-16 9:43AM EDT340.003.102.385.000.00-31017.43%
DIA250331P003450002024-05-14 2:27PM EDT345.004.502.565.050.00-2216.41%
DIA250331P003500002024-05-16 10:56AM EDT350.004.153.406.800.00-2417.19%
DIA250331P003590002024-04-10 10:49AM EDT359.009.204.857.200.00--115.49%
DIA250331P003600002024-04-17 9:49AM EDT360.0011.103.006.950.00--115.02%
DIA250331P003610002024-04-11 1:03PM EDT361.0010.155.056.500.00--114.36%
DIA250331P003650002024-04-11 10:18AM EDT365.0011.605.559.000.00--115.65%
DIA250331P003680002024-04-10 11:08AM EDT368.0011.305.909.800.00--615.57%
DIA250331P003700002024-05-06 11:16AM EDT370.009.635.308.600.00-1414.07%
DIA250331P003750002024-04-15 11:58AM EDT375.0014.605.509.600.00--213.61%
DIA250331P003770002024-05-17 3:13PM EDT377.007.495.709.55-7.90-51.33%1113.05%
DIA250331P003800002024-05-02 2:20PM EDT380.0015.006.009.700.00-1212.37%
DIA250331P003830002024-04-16 9:40AM EDT383.0018.827.459.700.00-2011.57%
DIA250331P003850002024-04-16 3:30PM EDT385.0019.407.5011.200.00-41312.11%
DIA250331P003890002024-04-22 12:19PM EDT389.0019.358.5012.300.00--311.74%
DIA250331P003900002024-05-17 3:00PM EDT390.0010.6210.5013.40-4.13-28.00%4612.21%
DIA250331P003920002024-04-11 2:31PM EDT392.0018.9011.0014.750.00--112.53%
DIA250331P003970002024-04-23 10:04AM EDT397.0021.4510.5014.700.00--310.89%
DIA250331P004000002024-05-15 3:42PM EDT400.0014.5813.0015.750.00-2310.57%
DIA250331P004050002024-05-15 12:01PM EDT405.0016.9213.5016.900.00-429.51%
DIA250331P004100002024-04-05 1:36PM EDT410.0026.0023.5528.500.00-3315.36%