Mercados españoles abiertos en 16 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
384,58-4,02 (-1,03%)
Al cierre: 04:00PM EDT
381,94 -2,64 (-0,69%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250620C002400002023-10-30 10:03AM EDT240.00101.530.000.000.00-550.00%
DIA250620C002500002024-02-05 10:32AM EDT250.00146.020.000.000.00-120.00%
DIA250620C002550002023-10-03 2:14PM EDT255.0091.7896.00101.000.00--10.00%
DIA250620C002600002023-10-09 3:42PM EDT260.0092.9193.5098.500.00-210.00%
DIA250620C002700002024-03-08 12:57PM EDT270.00130.48128.50133.500.00-3345.06%
DIA250620C002750002024-05-13 11:55AM EDT275.00133.000.000.000.00-100.00%
DIA250620C002800002024-05-24 11:46AM EDT280.00122.500.000.000.00-900.00%
DIA250620C002900002024-04-30 10:00AM EDT290.00104.960.000.000.00--00.00%
DIA250620C003000002024-04-29 10:40AM EDT300.0096.8595.50100.500.00-53133.36%
DIA250620C003050002024-01-23 12:39PM EDT305.0087.8199.00103.700.00-13139.25%
DIA250620C003150002024-05-15 1:14PM EDT315.0097.450.000.000.00-100.00%
DIA250620C003200002024-04-24 11:03AM EDT320.0082.0083.0088.000.00-21534.18%
DIA250620C003250002023-11-15 12:35PM EDT325.0051.5067.5072.500.00-2224.06%
DIA250620C003300002024-02-12 2:03PM EDT330.0077.5177.5082.500.00-22934.71%
DIA250620C003350002024-05-28 12:51PM EDT335.0071.800.000.000.00-100.00%
DIA250620C003400002024-02-26 2:18PM EDT340.0072.9975.0080.000.00-11137.11%
DIA250620C003450002024-05-09 11:41AM EDT345.0066.250.000.000.00-100.00%
DIA250620C003500002024-03-06 4:36PM EDT350.0059.5059.5064.500.00-353930.03%
DIA250620C003550002024-05-06 1:31PM EDT355.0054.160.000.000.00-1000.00%
DIA250620C003600002024-04-29 12:21PM EDT360.0048.0743.0048.000.00-2722.48%
DIA250620C003650002024-05-07 10:34AM EDT365.0048.340.000.000.00-100.00%
DIA250620C003700002024-05-29 3:27PM EDT370.0040.500.000.000.00-100.00%
DIA250620C003750002024-05-08 11:57AM EDT375.0040.300.000.000.00-200.00%
DIA250620C003800002024-05-23 9:58AM EDT380.0039.750.000.000.00-500.00%
DIA250620C003850002024-05-28 2:38PM EDT385.0030.800.000.000.00-200.03%
DIA250620C003900002024-05-29 11:52AM EDT390.0028.450.000.000.00-100.39%
DIA250620C003950002024-05-29 9:59AM EDT395.0024.000.000.000.00-100.78%
DIA250620C004000002024-05-24 10:07AM EDT400.0024.350.000.000.00-100.78%
DIA250620C004050002024-05-29 3:03PM EDT405.0016.000.000.000.00-100.78%
DIA250620C004100002024-05-20 11:19AM EDT410.0024.000.000.000.00-101.56%
DIA250620C004150002024-05-14 10:31AM EDT415.0019.050.000.000.00-101.56%
DIA250620C004200002024-05-29 3:18PM EDT420.0010.850.000.000.00-701.56%
DIA250620C004250002024-05-23 2:18PM EDT425.0011.600.000.000.00-4801.56%
DIA250620C004300002024-05-23 2:18PM EDT430.009.800.000.000.00-103.13%
DIA250620C004350002024-04-22 2:18PM EDT435.009.050.000.000.00--03.13%
DIA250620C004400002024-04-22 2:24PM EDT440.007.250.000.000.00-103.13%
DIA250620C004450002024-04-01 1:29PM EDT445.009.332.507.500.00-381916.42%
DIA250620C004500002024-05-24 1:52PM EDT450.004.670.000.000.00-203.13%
DIA250620C004550002024-05-29 3:53PM EDT455.002.950.000.000.00-303.13%
DIA250620C004600002024-05-29 3:11PM EDT460.002.180.000.000.00-503.13%
DIA250620C004650002024-05-28 1:42PM EDT465.002.100.000.000.00-403.13%
DIA250620C004750002024-05-23 12:54PM EDT475.001.690.000.000.00--03.13%
DIA250620C004800002024-03-08 12:57PM EDT480.002.120.005.000.00-3318.57%
DIA250620C004850002023-07-05 2:41PM EDT485.000.900.485.000.00--019.15%
DIA250620C004900002023-10-26 3:44PM EDT490.000.640.004.950.00--019.66%
DIA250620C004950002024-02-22 1:24PM EDT495.001.060.305.000.00-111120.27%
DIA250620C005000002024-05-03 9:59AM EDT500.001.600.000.000.00-106.25%
DIA250620C005050002024-04-05 9:48AM EDT505.000.950.005.000.00-22521.35%
DIA250620C005100002024-05-01 1:01PM EDT510.000.510.000.000.00-106.25%
DIA250620C005150002024-05-02 3:30PM EDT515.000.510.000.000.00-106.25%
DIA250620C005200002023-11-10 10:30AM EDT520.000.400.005.000.00-1322.90%
DIA250620C005250002023-11-10 10:30AM EDT525.000.420.005.000.00-1323.40%
DIA250620C005300002024-04-24 3:17PM EDT530.000.260.005.000.00-3423.90%
DIA250620C005350002024-04-25 3:23PM EDT535.000.190.005.000.00-2224.38%
DIA250620C005400002024-05-06 12:19PM EDT540.000.130.000.000.00-606.25%
DIA250620C005450002024-04-26 10:41AM EDT545.000.130.005.000.00-2425.33%
DIA250620C005500002024-04-24 2:20PM EDT550.000.150.005.000.00-61225.79%
DIA250620C005550002024-05-08 1:22PM EDT555.000.050.000.000.00-606.25%
DIA250620C005600002024-04-24 2:39PM EDT560.000.100.005.000.00-29626.70%
DIA250620C005650002024-04-17 2:34PM EDT565.000.170.005.000.00-47527.14%
DIA250620C005700002024-04-19 10:27AM EDT570.000.190.005.000.00-24227.58%
DIA250620C005750002024-04-19 10:25AM EDT575.000.180.005.000.00-1321228.01%
DIA250620C005800002024-04-24 1:28PM EDT580.000.110.001.100.00-137320.92%
DIA250620C005850002024-05-14 4:06PM EDT585.000.900.000.000.00-106.25%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250620P001650002024-04-11 3:30PM EDT165.000.070.005.000.00-214357.59%
DIA250620P001700002024-03-05 2:46PM EDT170.001.680.011.940.00-86145.53%
DIA250620P001750002024-02-21 4:34PM EDT175.000.390.005.000.00-188554.09%
DIA250620P001800002024-02-27 2:01PM EDT180.000.340.000.800.00-26436.62%
DIA250620P001850002024-03-04 12:48PM EDT185.000.400.005.000.00-62950.79%
DIA250620P001900002024-02-21 2:28PM EDT190.000.500.005.000.00-21149.21%
DIA250620P001950002023-10-30 9:30AM EDT195.002.230.000.000.00--112.50%
DIA250620P002000002024-05-09 12:59PM EDT200.000.580.000.000.00-5012.50%
DIA250620P002050002024-02-28 2:43PM EDT205.000.520.005.000.00-27244.70%
DIA250620P002100002024-02-26 1:04PM EDT210.000.690.005.000.00-45843.27%
DIA250620P002150002024-02-21 1:49PM EDT215.000.820.005.000.00-2241.87%
DIA250620P002200002023-09-15 3:47PM EDT220.002.702.415.500.00-3141.53%
DIA250620P002300002023-09-05 9:42AM EDT230.003.340.000.000.00-2012.50%
DIA250620P002350002024-05-02 11:57AM EDT235.002.180.000.000.00--012.50%
DIA250620P002500002024-03-12 2:37PM EDT250.001.741.122.250.00-2527.03%
DIA250620P002550002023-10-24 9:54AM EDT255.005.950.505.500.00--1032.51%
DIA250620P002600002024-05-15 1:43PM EDT260.001.580.000.000.00-306.25%
DIA250620P002650002024-02-20 1:56PM EDT265.002.560.592.500.00-122724.56%
DIA250620P002700002023-09-13 1:48PM EDT270.006.654.509.500.00-1134.48%
DIA250620P002750002024-05-29 10:03AM EDT275.002.540.000.000.00-206.25%
DIA250620P002800002024-05-28 10:07AM EDT280.004.160.000.000.00-2006.25%
DIA250620P002850002024-05-28 10:07AM EDT285.002.270.000.000.00-2706.25%
DIA250620P002900002024-05-28 10:17AM EDT290.002.180.000.000.00-1206.25%
DIA250620P002950002024-05-28 10:07AM EDT295.003.570.000.000.00-2506.25%
DIA250620P003000002024-05-24 12:23PM EDT300.002.120.000.000.00-806.25%
DIA250620P003050002024-05-24 1:56PM EDT305.002.610.000.000.00-3306.25%
DIA250620P003100002024-05-24 12:19PM EDT310.003.040.000.000.00-1003.13%
DIA250620P003150002024-04-16 2:43PM EDT315.005.990.505.500.00-1519.07%
DIA250620P003200002024-03-04 2:00PM EDT320.005.302.507.500.00-1420.18%
DIA250620P003250002024-05-29 12:35PM EDT325.004.830.000.000.00-603.13%
DIA250620P003300002024-05-01 12:10PM EDT330.006.850.000.000.00-303.13%
DIA250620P003350002024-05-09 11:24AM EDT335.005.300.000.000.00-203.13%
DIA250620P003400002024-05-29 3:00PM EDT340.005.850.000.000.00-103.13%
DIA250620P003450002024-04-12 3:02PM EDT345.0010.003.507.300.00-626714.42%
DIA250620P003500002024-05-17 9:46AM EDT350.005.550.000.000.00-101.56%
DIA250620P003550002024-05-08 9:45AM EDT355.008.250.000.000.00-5301.56%
DIA250620P003600002024-05-13 9:33AM EDT360.007.500.000.000.00-101.56%
DIA250620P003650002024-05-29 9:34AM EDT365.0010.100.000.000.00-101.56%
DIA250620P003700002024-05-29 9:34AM EDT370.0011.000.000.000.00-100.78%
DIA250620P003750002024-05-29 9:31AM EDT375.0012.000.000.000.00-100.78%
DIA250620P003800002024-05-28 11:50AM EDT380.0012.600.000.000.00-1300.39%
DIA250620P003850002024-05-22 1:28PM EDT385.0011.600.000.000.00-5500.00%
DIA250620P003900002024-05-23 11:57AM EDT390.0013.380.000.000.00-100.00%
DIA250620P003950002024-05-21 1:17PM EDT395.0014.400.000.000.00-1800.00%
DIA250620P004000002024-05-29 1:16PM EDT400.0022.000.000.000.00-1000.00%
DIA250620P004050002024-05-22 12:35PM EDT405.0017.750.000.000.00-1100.00%
DIA250620P004100002024-05-10 12:52PM EDT410.0023.430.000.000.00-100.00%
DIA250620P004150002024-04-02 10:09AM EDT415.0029.0233.5038.500.00-4012.01%
DIA250620P004200002024-04-02 2:01PM EDT420.0033.1036.0041.000.00-4210.94%
DIA250620P004250002024-05-29 4:01PM EDT425.0041.950.000.000.00-900.00%
DIA250620P004700002023-10-26 1:54PM EDT470.00141.33113.50118.500.00--038.78%