Mercados españoles abiertos en 5 hrs 48 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.781,09 -450,18 (-1,35%) Dólar/Euro
1,0845 +0,0008 (+0,08%) Petróleo Brent
78,08 +0,05 (+0,06%) Bitcoin EUR
38.438,59 +1.000,62 (+2,67%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620C00240000 | 2023-10-30 9:03AM EST | 240.00 | 101.53 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA250620C00250000 | 2023-07-19 10:52AM EST | 250.00 | 115.15 | 109.00 | 114.00 | 0.00 | - | 2 | 1 | 17.95% |
| DIA250620C00255000 | 2023-10-03 1:14PM EST | 255.00 | 91.78 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA250620C00260000 | 2023-10-09 2:42PM EST | 260.00 | 92.91 | 93.50 | 98.50 | 0.00 | - | 2 | 1 | 0.00% |
| DIA250620C00280000 | 2023-10-31 11:42AM EST | 280.00 | 70.73 | 93.50 | 98.50 | 0.00 | - | 2 | 2 | 29.04% |
| DIA250620C00290000 | 2023-10-26 2:48PM EST | 290.00 | 63.04 | 80.50 | 85.50 | 0.00 | - | - | 0 | 24.17% |
| DIA250620C00300000 | 2023-12-01 2:40PM EST | 300.00 | 80.00 | 79.50 | 84.00 | 0.00 | - | 5 | 8 | 28.24% |
| DIA250620C00305000 | 2023-08-15 10:51AM EST | 305.00 | 73.00 | 67.50 | 72.50 | 0.00 | - | 1 | 32 | 22.27% |
| DIA250620C00320000 | 2023-07-26 1:19PM EST | 320.00 | 63.97 | 53.50 | 58.50 | 0.00 | - | 8 | 0 | 19.47% |
| DIA250620C00325000 | 2023-11-15 11:35AM EST | 325.00 | 51.50 | 59.55 | 64.50 | 0.00 | - | 2 | 2 | 25.38% |
| DIA250620C00330000 | 2023-10-06 2:52PM EST | 330.00 | 41.65 | 40.00 | 45.00 | 0.00 | - | 1 | 28 | 14.81% |
| DIA250620C00335000 | 2023-11-17 10:39AM EST | 335.00 | 54.17 | 52.00 | 57.00 | +9.75 | +21.95% | 2 | 13 | 24.21% |
| DIA250620C00340000 | 2023-07-26 1:53PM EST | 340.00 | 51.54 | 40.50 | 45.50 | 0.00 | - | 4 | 10 | 18.94% |
| DIA250620C00345000 | 2023-11-17 9:58AM EST | 345.00 | 38.15 | 45.00 | 50.00 | 0.00 | - | 2 | 1 | 23.19% |
| DIA250620C00350000 | 2023-10-02 9:35AM EST | 350.00 | 29.16 | 23.50 | 28.50 | 0.00 | - | 1 | 504 | 12.22% |
| DIA250620C00355000 | 2023-11-20 11:43AM EST | 355.00 | 31.88 | 38.00 | 43.00 | 0.00 | - | 1 | 6 | 22.01% |
| DIA250620C00360000 | 2023-12-01 11:03AM EST | 360.00 | 34.46 | 35.00 | 40.00 | 0.00 | - | 3 | 6 | 21.63% |
| DIA250620C00365000 | 2023-11-16 1:01PM EST | 365.00 | 26.07 | 32.00 | 37.00 | 0.00 | - | 1 | 2 | 21.20% |
| DIA250620C00370000 | 2023-11-08 1:27PM EST | 370.00 | 18.77 | 29.00 | 34.00 | 0.00 | - | 1 | 2 | 20.72% |
| DIA250620C00375000 | 2023-10-12 8:58AM EST | 375.00 | 18.41 | 15.50 | 20.20 | 0.00 | - | 1 | 2 | 14.17% |
| DIA250620C00380000 | 2023-11-09 11:12AM EST | 380.00 | 14.00 | 23.00 | 28.00 | 0.00 | - | 12 | 22 | 19.60% |
| DIA250620C00385000 | 2023-11-28 11:58AM EST | 385.00 | 18.72 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 19.23% |
| DIA250620C00390000 | 2023-11-03 11:44AM EST | 390.00 | 10.59 | 18.00 | 23.00 | 0.00 | - | 1 | 6 | 18.79% |
| DIA250620C00395000 | 2023-10-26 2:50PM EST | 395.00 | 7.87 | 11.65 | 16.50 | 0.00 | - | 1 | 1 | 15.96% |
| DIA250620C00400000 | 2023-12-01 10:25AM EST | 400.00 | 13.70 | 13.50 | 18.00 | 0.00 | - | 1 | 5 | 17.71% |
| DIA250620C00405000 | 2023-07-19 9:29AM EST | 405.00 | 13.80 | 11.40 | 13.35 | 0.00 | - | - | 1 | 15.73% |
| DIA250620C00410000 | 2023-11-06 10:52AM EST | 410.00 | 5.05 | 9.50 | 14.00 | 0.00 | - | 1 | 22 | 16.91% |
| DIA250620C00430000 | 2023-05-24 12:55PM EST | 430.00 | 4.00 | 2.36 | 6.00 | 0.00 | - | - | 1 | 14.04% |
| DIA250620C00450000 | 2023-11-09 12:15PM EST | 450.00 | 1.02 | 1.18 | 5.50 | 0.00 | - | - | 5 | 15.85% |
| DIA250620C00465000 | 2023-07-31 11:34AM EST | 465.00 | 2.80 | 0.00 | 5.00 | 0.00 | - | 27 | 12 | 16.90% |
| DIA250620C00480000 | 2023-10-26 2:44PM EST | 480.00 | 0.75 | 0.11 | 4.95 | 0.00 | - | 2 | 0 | 18.29% |
| DIA250620C00485000 | 2023-07-05 1:41PM EST | 485.00 | 0.90 | 0.48 | 5.00 | 0.00 | - | - | 0 | 18.80% |
| DIA250620C00490000 | 2023-10-26 2:44PM EST | 490.00 | 0.64 | 0.00 | 4.95 | 0.00 | - | - | 0 | 19.20% |
| DIA250620C00495000 | 2023-09-22 11:15AM EST | 495.00 | 0.59 | 0.00 | 5.00 | 0.00 | - | - | 1 | 19.69% |
| DIA250620C00500000 | 2023-10-27 9:18AM EST | 500.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 20.13% |
| DIA250620C00505000 | 2023-10-27 1:40PM EST | 505.00 | 0.22 | 0.00 | 5.00 | 0.00 | - | 47 | 24 | 20.56% |
| DIA250620C00510000 | 2023-10-27 9:39AM EST | 510.00 | 0.14 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 20.98% |
| DIA250620C00515000 | 2023-11-10 3:53PM EST | 515.00 | 0.29 | 0.00 | 5.00 | 0.00 | - | 5 | 3 | 21.39% |
| DIA250620C00520000 | 2023-11-10 9:30AM EST | 520.00 | 0.40 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 21.80% |
| DIA250620C00525000 | 2023-11-10 9:30AM EST | 525.00 | 0.42 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.20% |
| DIA250620C00530000 | 2023-11-14 2:12PM EST | 530.00 | 0.09 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 22.60% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250620P00165000 | 2023-10-23 9:52AM EST | 165.00 | 0.80 | 0.00 | 1.62 | 0.00 | - | 2 | 3 | 35.70% |
| DIA250620P00170000 | 2023-08-10 8:57AM EST | 170.00 | 0.65 | 0.40 | 3.20 | 0.00 | - | - | 1 | 39.60% |
| DIA250620P00175000 | 2023-07-31 9:43AM EST | 175.00 | 1.18 | 0.00 | 3.25 | 0.00 | - | - | 1 | 38.41% |
| DIA250620P00180000 | 2023-11-21 9:30AM EST | 180.00 | 1.27 | 0.00 | 5.00 | 0.00 | - | - | 45 | 41.14% |
| DIA250620P00190000 | 2023-11-22 9:30AM EST | 190.00 | 1.12 | 0.62 | 4.95 | 0.00 | - | - | 8 | 38.35% |
| DIA250620P00195000 | 2023-10-30 8:30AM EST | 195.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA250620P00200000 | 2023-10-31 2:46PM EST | 200.00 | 2.00 | 0.43 | 4.90 | 0.00 | - | 1 | 1 | 35.71% |
| DIA250620P00205000 | 2023-10-27 2:04PM EST | 205.00 | 2.69 | 0.22 | 4.95 | 0.00 | - | 1 | 1 | 34.57% |
| DIA250620P00210000 | 2023-09-27 1:21PM EST | 210.00 | 2.50 | 2.45 | 3.35 | 0.00 | - | 1 | 1 | 30.28% |
| DIA250620P00220000 | 2023-09-15 2:47PM EST | 220.00 | 2.70 | 2.41 | 5.50 | 0.00 | - | 3 | 1 | 31.96% |
| DIA250620P00230000 | 2023-09-05 8:42AM EST | 230.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA250620P00250000 | 2023-11-01 8:54AM EST | 250.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DIA250620P00255000 | 2023-10-24 8:54AM EST | 255.00 | 5.95 | 0.50 | 5.50 | 0.00 | - | - | 10 | 24.33% |
| DIA250620P00260000 | 2023-11-30 9:30AM EST | 260.00 | 3.05 | 1.71 | 6.00 | 0.00 | - | 1 | 421 | 23.94% |
| DIA250620P00265000 | 2023-11-21 12:15PM EST | 265.00 | 3.95 | 2.60 | 6.00 | 0.00 | - | 225 | 228 | 22.92% |
| DIA250620P00270000 | 2023-09-13 12:48PM EST | 270.00 | 6.65 | 4.50 | 9.50 | 0.00 | - | 1 | 1 | 25.67% |
| DIA250620P00280000 | 2023-09-18 1:21PM EST | 280.00 | 7.25 | 6.00 | 11.00 | 0.00 | - | 1 | 2 | 24.86% |
| DIA250620P00285000 | 2023-10-12 10:04AM EST | 285.00 | 8.95 | 5.55 | 8.00 | 0.00 | - | - | 2 | 20.97% |
| DIA250620P00290000 | 2023-11-21 11:03AM EST | 290.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | - | 8 | 19.94% |
| DIA250620P00300000 | 2023-11-14 1:43PM EST | 300.00 | 7.80 | 4.05 | 9.00 | 0.00 | - | 17 | 8 | 18.77% |
| DIA250620P00305000 | 2023-10-10 10:32AM EST | 305.00 | 12.50 | 9.30 | 11.30 | 0.00 | - | 1 | 1 | 19.59% |
| DIA250620P00310000 | 2023-11-14 1:39PM EST | 310.00 | 9.67 | 5.50 | 10.50 | 0.00 | - | - | 4 | 17.88% |
| DIA250620P00315000 | 2023-08-02 9:40AM EST | 315.00 | 14.35 | 12.90 | 14.80 | 0.00 | - | 1 | 0 | 19.94% |
| DIA250620P00320000 | 2023-06-23 11:04AM EST | 320.00 | 17.50 | 12.00 | 17.00 | 0.00 | - | 1 | 1 | 20.28% |
| DIA250620P00325000 | 2023-10-27 12:03PM EST | 325.00 | 22.45 | 8.50 | 12.80 | 0.00 | - | 10 | 0 | 16.27% |
| DIA250620P00330000 | 2023-09-19 2:26PM EST | 330.00 | 17.62 | 19.00 | 24.00 | 0.00 | - | 2 | 6 | 22.30% |
| DIA250620P00335000 | 2023-11-15 11:10AM EST | 335.00 | 14.62 | 10.00 | 15.00 | 0.00 | - | 1 | 31 | 15.40% |
| DIA250620P00340000 | 2023-11-21 1:12PM EST | 340.00 | 15.50 | 11.00 | 16.00 | 0.00 | - | 4 | 10 | 14.82% |
| DIA250620P00345000 | 2023-11-14 12:37PM EST | 345.00 | 17.75 | 12.35 | 17.00 | 0.00 | - | 3 | 17 | 14.19% |
| DIA250620P00350000 | 2023-11-16 9:30AM EST | 350.00 | 20.00 | 13.55 | 18.50 | 0.00 | - | 2 | 4 | 13.78% |
| DIA250620P00355000 | 2023-11-17 2:24PM EST | 355.00 | 21.00 | 15.00 | 20.00 | 0.00 | - | 1 | 4 | 13.31% |
| DIA250620P00360000 | 2023-12-01 12:53PM EST | 360.00 | 18.60 | 16.50 | 20.00 | 0.00 | - | 35 | 50 | 11.91% |
| DIA250620P00365000 | 2023-11-14 1:39PM EST | 365.00 | 26.03 | 18.00 | 23.00 | 0.00 | - | 8 | 4 | 12.11% |
| DIA250620P00370000 | 2023-11-16 3:32PM EST | 370.00 | 28.05 | 20.00 | 25.00 | 0.00 | - | 2 | 905 | 11.65% |
| DIA250620P00375000 | 2023-11-27 1:17PM EST | 375.00 | 28.35 | 22.00 | 27.00 | 0.00 | - | 12 | 34 | 11.09% |
| DIA250620P00380000 | 2023-11-15 11:39AM EST | 380.00 | 33.45 | 24.50 | 29.50 | 0.00 | - | 2 | 1 | 10.68% |
| DIA250620P00385000 | 2023-09-27 10:30AM EST | 385.00 | 49.51 | 58.50 | 63.50 | 0.00 | - | 2 | 0 | 27.98% |
| DIA250620P00390000 | 2023-09-05 2:45PM EST | 390.00 | 43.40 | 56.50 | 61.50 | 0.00 | - | 2 | 0 | 25.08% |
| DIA250620P00395000 | 2023-07-27 1:42PM EST | 395.00 | 43.16 | 49.00 | 54.00 | 0.00 | - | - | 1 | 18.98% |
| DIA250620P00470000 | 2023-10-26 12:54PM EST | 470.00 | 141.33 | 113.50 | 118.50 | 0.00 | - | - | 0 | 22.68% |
© 2023 Yahoo. Todos los derechos reservados.