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
397,76+0,20 (+0,05%)
Al cierre: 04:00PM EDT
398,00 +0,24 (+0,06%)
Después del cierre: 07:55PM 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 EDT250.00146.020.000.000.00-100.00%
DIA250620C002550002023-10-03 2:14PM EDT255.0091.7895.50100.300.00--10.00%
DIA250620C002600002023-10-09 3:42PM EDT260.0092.9193.5098.500.00-210.00%
DIA250620C002700002024-03-08 12:57PM EDT270.00130.48137.00142.000.00-3339.07%
DIA250620C002800002023-10-31 12:42PM EDT280.0070.7393.5098.500.00--20.00%
DIA250620C002900002023-10-26 3:48PM EDT290.0063.0480.5085.500.00--00.00%
DIA250620C003000002024-03-08 12:57PM EDT300.00103.50110.00115.000.00-31134.21%
DIA250620C003050002024-01-23 12:39PM EDT305.0087.8199.00103.750.00-13127.29%
DIA250620C003150002024-03-26 12:41PM EDT315.0096.1697.00102.000.00-1332.08%
DIA250620C003200002024-03-08 1:24PM EDT320.0084.0092.0097.000.00-11330.81%
DIA250620C003250002023-11-15 12:35PM EDT325.0051.5067.5072.500.00-120.00%
DIA250620C003300002024-02-12 2:03PM EDT330.0077.5177.5082.500.00-22924.83%
DIA250620C003350002024-02-12 1:37PM EDT335.0073.1073.5078.500.00-21324.43%
DIA250620C003400002024-02-26 2:18PM EDT340.0072.9975.0080.000.00-11127.96%
DIA250620C003450002024-03-22 9:48AM EDT345.0070.5371.0076.000.00-7227.37%
DIA250620C003500002024-03-06 4:36PM EDT350.0059.5067.0072.000.00-353926.75%
DIA250620C003550002023-12-21 12:52PM EDT355.0047.9547.5052.500.00-131615.41%
DIA250620C003600002024-03-20 11:06AM EDT360.0056.0059.0064.000.00-2825.43%
DIA250620C003650002023-12-26 12:32PM EDT365.0042.2642.0047.000.00-1216.36%
DIA250620C003700002024-03-11 2:50PM EDT370.0045.9551.5056.000.00-11523.98%
DIA250620C003750002024-03-22 3:17PM EDT375.0047.1547.0052.500.00-11623.51%
DIA250620C003800002024-03-28 3:46PM EDT380.0045.6946.5048.50-0.31-0.67%24622.70%
DIA250620C003850002024-03-13 1:54PM EDT385.0040.9040.0045.000.00-11622.15%
DIA250620C003900002024-03-27 3:58PM EDT390.0038.6137.0041.900.00-110921.78%
DIA250620C003950002024-03-21 12:58PM EDT395.0036.3233.5038.500.00-1721.19%
DIA250620C004000002024-03-28 12:08PM EDT400.0032.7030.5035.25+2.40+7.92%157620.63%
DIA250620C004050002024-02-28 10:57AM EDT405.0023.2027.0031.900.00-21819.96%
DIA250620C004100002024-02-14 3:25PM EDT410.0018.7518.5023.000.00-14116.07%
DIA250620C004150002024-03-25 3:24PM EDT415.0020.7621.5026.500.00-6619.18%
DIA250620C004200002024-03-27 3:53PM EDT420.0020.1019.2023.100.00-72718.29%
DIA250620C004250002024-02-26 1:54PM EDT425.0014.7715.6519.400.00-1217.13%
DIA250620C004300002024-03-27 11:38AM EDT430.0014.3013.5018.500.00-51817.54%
DIA250620C004400002024-03-25 12:22PM EDT440.009.909.5014.000.00-683516.53%
DIA250620C004450002024-03-28 11:27AM EDT445.0010.159.1512.50+0.35+3.57%13916.37%
DIA250620C004500002024-03-26 12:50PM EDT450.007.506.0010.500.00-242,13615.80%
DIA250620C004600002024-03-28 4:00PM EDT460.006.003.508.50+2.10+53.85%1815.77%
DIA250620C004650002024-03-27 3:36PM EDT465.004.602.507.500.00-22015.66%
DIA250620C004800002024-03-08 12:57PM EDT480.002.120.005.000.00-3315.29%
DIA250620C004850002023-07-05 2:41PM EDT485.000.900.485.000.00--015.85%
DIA250620C004900002023-10-26 3:44PM EDT490.000.640.004.950.00--016.34%
DIA250620C004950002024-02-22 1:24PM EDT495.001.060.305.000.00-111116.92%
DIA250620C005000002024-02-27 1:30PM EDT500.000.251.022.330.00-2314.26%
DIA250620C005050002023-10-27 2:40PM EDT505.000.220.005.000.00-472417.95%
DIA250620C005100002023-10-27 10:39AM EDT510.000.140.005.000.00-1018.45%
DIA250620C005150002023-11-10 4:53PM EDT515.000.290.004.950.00-5318.88%
DIA250620C005200002023-11-10 10:30AM EDT520.000.400.005.000.00-1319.42%
DIA250620C005250002023-11-10 10:30AM EDT525.000.420.005.000.00-1319.89%
DIA250620C005300002023-11-14 3:12PM EDT530.000.090.005.000.00-1320.36%
DIA250620C005350002024-03-19 2:35PM EDT535.000.380.005.000.00-5120.82%
DIA250620C005450002024-03-22 1:09PM EDT545.000.320.005.000.00-4321.71%
DIA250620C005500002024-03-22 3:06PM EDT550.000.260.005.000.00-121222.15%
DIA250620C005550002024-03-22 12:16PM EDT555.000.340.005.000.00-242122.58%
DIA250620C005600002024-03-22 12:43PM EDT560.000.270.005.000.00-159523.00%
DIA250620C005650002024-03-26 1:49PM EDT565.000.260.005.000.00-17523.42%
DIA250620C005700002024-03-27 10:48AM EDT570.000.270.005.000.00-34223.83%
DIA250620C005750002024-03-28 2:50PM EDT575.000.210.145.00+0.02+10.53%220824.24%
DIA250620C005800002024-03-28 3:46PM EDT580.000.170.005.00+0.01+6.25%8820024.64%
DIA250620C005850002024-03-21 11:44AM EDT585.000.110.155.000.00-24125.04%
Opciones de ventapara20 de junio de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA250620P001650002024-03-04 10:44AM EDT165.000.500.005.000.00-414354.89%
DIA250620P001700002024-03-05 2:46PM EDT170.001.680.003.250.00-86148.30%
DIA250620P001750002024-02-21 4:34PM EDT175.000.390.005.000.00-188551.65%
DIA250620P001800002024-02-27 2:01PM EDT180.000.340.000.800.00-26435.18%
DIA250620P001850002024-03-04 12:48PM EDT185.000.400.005.000.00-62948.61%
DIA250620P001900002024-02-21 2:28PM EDT190.000.500.005.000.00-21147.15%
DIA250620P001950002023-10-30 9:30AM EDT195.002.230.000.000.00-1112.50%
DIA250620P002000002023-10-31 3:46PM EDT200.002.000.434.900.00-1144.13%
DIA250620P002050002024-02-28 2:43PM EDT205.000.520.005.000.00-27242.99%
DIA250620P002100002024-02-26 1:04PM EDT210.000.690.005.000.00-45841.68%
DIA250620P002150002024-02-21 1:49PM EDT215.000.820.005.000.00-2240.39%
DIA250620P002200002023-09-15 3:47PM EDT220.002.702.415.500.00-3140.10%
DIA250620P002300002023-09-05 9:42AM EDT230.003.340.000.000.00-2012.50%
DIA250620P002500002024-03-12 2:37PM EDT250.001.740.054.300.00-2530.86%
DIA250620P002550002023-10-24 9:54AM EDT255.005.950.505.500.00--1031.81%
DIA250620P002600002024-03-25 12:11PM EDT260.001.660.465.000.00-139429.91%
DIA250620P002650002024-02-20 1:56PM EDT265.002.560.592.500.00-122724.29%
DIA250620P002700002023-09-13 1:48PM EDT270.006.654.509.500.00-1133.82%
DIA250620P002750002024-01-05 11:53AM EDT275.003.801.575.000.00-1126.77%
DIA250620P002800002024-01-11 11:06AM EDT280.003.601.835.500.00-4726.47%
DIA250620P002850002023-10-12 11:04AM EDT285.008.955.558.000.00--228.60%
DIA250620P002900002024-03-25 1:46PM EDT290.002.950.005.000.00-101823.76%
DIA250620P002950002023-12-27 3:00PM EDT295.005.501.504.250.00-13821.75%
DIA250620P003000002024-02-20 1:55PM EDT300.004.401.943.350.00-11119.50%
DIA250620P003050002024-01-29 3:52PM EDT305.004.752.864.150.00-1119.75%
DIA250620P003100002023-11-14 2:39PM EDT310.009.674.009.000.00--424.28%
DIA250620P003150002024-03-20 2:58PM EDT315.004.302.755.900.00-3520.01%
DIA250620P003200002024-03-04 2:00PM EDT320.005.302.007.000.00-1420.20%
DIA250620P003250002024-03-26 12:09PM EDT325.005.192.507.500.00-61619.70%
DIA250620P003300002024-03-21 12:47PM EDT330.005.383.706.600.00-11117.83%
DIA250620P003350002024-02-23 11:16AM EDT335.006.603.507.350.00-13517.56%
DIA250620P003400002024-03-27 2:29PM EDT340.006.306.408.500.00-12,00417.57%
DIA250620P003450002024-03-04 12:36PM EDT345.008.254.009.000.00-11116.96%
DIA250620P003500002024-03-27 3:47PM EDT350.007.397.2510.00-0.01-0.14%16916.70%
DIA250620P003550002024-03-22 1:39PM EDT355.008.125.5010.500.00-31816.01%
DIA250620P003600002024-03-13 10:16AM EDT360.0010.406.5011.000.00-40041815.29%
DIA250620P003650002024-03-15 12:27PM EDT365.0012.058.0512.000.00-14414.88%
DIA250620P003700002024-03-05 4:33PM EDT370.0012.9510.0013.000.00-21,34114.40%
DIA250620P003750002024-01-05 1:08PM EDT375.0021.1013.0018.000.00-23516.37%
DIA250620P003800002024-02-20 11:14AM EDT380.0017.3010.0015.000.00-11813.27%
DIA250620P003850002024-03-20 12:53PM EDT385.0015.4011.5016.500.00-52012.90%
DIA250620P003900002024-03-27 1:32PM EDT390.0015.5513.0018.000.00-48712.45%
DIA250620P003950002024-03-27 3:44PM EDT395.0017.2014.5019.500.00-2911.91%
DIA250620P004000002024-03-22 1:56PM EDT400.0018.9016.5521.000.00-2411.27%
DIA250620P004050002024-03-27 1:48PM EDT405.0021.0218.4023.000.00-83310.81%
DIA250620P004100002024-02-21 11:11AM EDT410.0030.3022.0027.000.00-101211.38%
DIA250620P004150002024-03-01 3:16PM EDT415.0029.1722.5027.500.00-449.79%
DIA250620P004200002024-03-28 1:35PM EDT420.0027.7826.9529.50-4.17-13.05%118.86%
DIA250620P004250002024-03-07 10:58AM EDT425.0037.7028.0033.000.00-118.70%
DIA250620P004700002023-10-26 1:54PM EDT470.00141.33113.50118.500.00--040.59%