Mercados españoles abiertos en 4 hrs 6 min
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
32.809,08 -422,19 (-1,27%) Dólar/Euro
1,0842 +0,0006 (+0,05%) Petróleo Brent
78,05 +0,02 (+0,03%) Bitcoin EUR
38.530,85 +956,46 (+2,55%)
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:
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219C00165000 | 2023-07-25 2:02PM EST | 165.00 | 193.65 | 178.00 | 183.00 | 0.00 | - | 10 | 9 | 0.00% |
| DIA251219C00170000 | 2023-10-02 9:44AM EST | 170.00 | 168.14 | 166.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00180000 | 2023-07-07 8:46AM EST | 180.00 | 165.25 | 174.00 | 178.50 | 0.00 | - | 10 | 21 | 0.00% |
| DIA251219C00200000 | 2023-10-26 11:16AM EST | 200.00 | 138.39 | 160.00 | 165.00 | 0.00 | - | 1 | 0 | 26.07% |
| DIA251219C00230000 | 2023-09-18 11:24AM EST | 230.00 | 131.40 | 120.00 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| DIA251219C00235000 | 2023-09-05 10:59AM EST | 235.00 | 126.50 | 110.00 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00240000 | 2023-06-20 11:38AM EST | 240.00 | 117.55 | 125.50 | 130.50 | 0.00 | - | - | 5 | 26.59% |
| DIA251219C00250000 | 2023-09-21 10:28AM EST | 250.00 | 111.52 | 98.50 | 103.50 | 0.00 | - | 5 | 7 | 0.00% |
| DIA251219C00255000 | 2023-10-24 1:49PM EST | 255.00 | 97.75 | 111.50 | 116.50 | 0.00 | - | 21 | 21 | 24.62% |
| DIA251219C00260000 | 2023-11-14 1:25PM EST | 260.00 | 104.46 | 115.50 | 120.50 | 0.00 | - | 11 | 21 | 31.19% |
| DIA251219C00270000 | 2023-06-06 11:35AM EST | 270.00 | 89.55 | 92.60 | 96.10 | 0.00 | - | 21 | 0 | 16.12% |
| DIA251219C00280000 | 2023-06-28 11:55AM EST | 280.00 | 85.89 | 96.00 | 101.00 | 0.00 | - | - | 1 | 27.02% |
| DIA251219C00285000 | 2023-09-01 2:36PM EST | 285.00 | 87.50 | 74.50 | 79.50 | 0.00 | - | 2 | 2 | 11.71% |
| DIA251219C00290000 | 2023-06-28 11:13AM EST | 290.00 | 75.95 | 88.50 | 93.50 | 0.00 | - | 7 | 2 | 26.47% |
| DIA251219C00295000 | 2023-09-19 10:34AM EST | 295.00 | 78.36 | 68.00 | 73.00 | 0.00 | - | 4 | 4 | 14.17% |
| DIA251219C00300000 | 2023-08-21 9:27AM EST | 300.00 | 74.40 | 74.60 | 78.50 | 0.00 | - | 1 | 14 | 21.04% |
| DIA251219C00305000 | 2023-09-07 9:43AM EST | 305.00 | 73.79 | 60.50 | 65.50 | 0.00 | - | 1 | 5 | 14.54% |
| DIA251219C00310000 | 2023-09-11 2:50PM EST | 310.00 | 69.24 | 59.50 | 64.50 | 0.00 | - | 2 | 3 | 16.42% |
| DIA251219C00315000 | 2023-11-24 11:47AM EST | 315.00 | 67.65 | 72.00 | 77.00 | 0.00 | - | 21 | 21 | 25.82% |
| DIA251219C00320000 | 2023-08-17 12:47PM EST | 320.00 | 65.21 | 59.50 | 64.50 | 0.00 | - | 1 | 3 | 20.41% |
| DIA251219C00325000 | 2023-08-08 8:30AM EST | 325.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA251219C00330000 | 2023-11-27 10:53AM EST | 330.00 | 56.20 | 61.00 | 66.00 | 0.00 | - | 1 | 1,014 | 24.38% |
| DIA251219C00335000 | 2023-10-05 9:51AM EST | 335.00 | 41.57 | 42.50 | 47.50 | 0.00 | - | 1 | 9 | 16.00% |
| DIA251219C00340000 | 2023-11-30 11:56AM EST | 340.00 | 55.90 | 54.00 | 59.00 | 0.00 | - | 2 | 5 | 23.46% |
| DIA251219C00345000 | 2023-11-13 11:34AM EST | 345.00 | 41.00 | 51.00 | 56.00 | 0.00 | - | 1 | 4 | 23.21% |
| DIA251219C00350000 | 2023-11-27 1:41PM EST | 350.00 | 44.47 | 47.50 | 52.50 | 0.00 | - | 6 | 88 | 22.67% |
| DIA251219C00355000 | 2023-12-04 2:39PM EST | 355.00 | 46.56 | 44.50 | 49.50 | +6.73 | +16.90% | 1 | 1,512 | 22.35% |
| DIA251219C00360000 | 2023-11-03 10:46AM EST | 360.00 | 30.74 | 41.50 | 46.50 | 0.00 | - | 5 | 281 | 21.99% |
| DIA251219C00365000 | 2023-11-08 12:08PM EST | 365.00 | 28.20 | 38.00 | 43.00 | 0.00 | - | 1 | 5 | 21.35% |
| DIA251219C00370000 | 2023-10-18 8:30AM EST | 370.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| DIA251219C00375000 | 2023-11-21 9:39AM EST | 375.00 | 28.26 | 32.50 | 37.50 | 0.00 | - | 1 | 9 | 20.69% |
| DIA251219C00380000 | 2023-11-22 11:42AM EST | 380.00 | 26.50 | 29.50 | 34.50 | 0.00 | - | 1 | 7 | 20.18% |
| DIA251219C00385000 | 2023-11-30 12:30PM EST | 385.00 | 26.00 | 27.00 | 32.00 | 0.00 | - | 54 | 55 | 19.87% |
| DIA251219C00390000 | 2023-11-28 11:58AM EST | 390.00 | 22.56 | 24.50 | 29.50 | 0.00 | - | 1 | 2 | 19.52% |
| DIA251219C00400000 | 2023-11-10 12:39PM EST | 400.00 | 13.00 | 19.50 | 24.50 | 0.00 | - | 1 | 14 | 18.66% |
| DIA251219C00405000 | 2023-11-01 10:53AM EST | 405.00 | 10.26 | 17.50 | 22.50 | 0.00 | - | 3 | 3 | 18.41% |
| DIA251219C00410000 | 2023-11-03 10:46AM EST | 410.00 | 10.24 | 15.50 | 20.00 | 0.00 | - | 5 | 15 | 17.86% |
| DIA251219C00415000 | 2023-08-23 1:44PM EST | 415.00 | 13.42 | 8.50 | 13.50 | 0.00 | - | 1 | 1 | 15.08% |
| DIA251219C00420000 | 2023-10-24 10:25AM EST | 420.00 | 7.40 | 8.00 | 13.00 | 0.00 | - | 1 | 7 | 15.43% |
| DIA251219C00425000 | 2023-11-30 11:51AM EST | 425.00 | 10.05 | 9.50 | 14.50 | 0.00 | - | 9 | 5 | 16.88% |
| DIA251219C00430000 | 2023-10-27 9:43AM EST | 430.00 | 4.50 | 5.60 | 10.50 | 0.00 | - | 12 | 0 | 15.15% |
| DIA251219C00435000 | 2023-08-09 2:57PM EST | 435.00 | 10.58 | 5.85 | 9.10 | 0.00 | - | - | 1 | 14.82% |
| DIA251219C00440000 | 2023-08-08 11:27AM EST | 440.00 | 9.75 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 14.08% |
| DIA251219C00450000 | 2023-11-01 2:12PM EST | 450.00 | 2.25 | 3.50 | 8.50 | 0.00 | - | 20 | 38 | 15.97% |
| DIA251219C00470000 | 2023-08-04 9:59AM EST | 470.00 | 4.81 | 1.74 | 5.20 | 0.00 | - | 1 | 1 | 15.29% |
| DIA251219C00480000 | 2023-11-08 10:17AM EST | 480.00 | 1.20 | 0.95 | 5.00 | 0.00 | - | 1 | 6 | 15.94% |
| DIA251219C00500000 | 2023-09-20 1:24PM EST | 500.00 | 1.79 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 17.50% |
| DIA251219C00515000 | 2023-11-09 10:39AM EST | 515.00 | 0.48 | 0.00 | 5.00 | 0.00 | - | 1 | 31 | 18.60% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219P00165000 | 2023-11-15 3:45PM EST | 165.00 | 1.20 | 0.50 | 5.00 | 0.00 | - | 1 | 35 | 39.54% |
| DIA251219P00170000 | 2023-09-22 9:12AM EST | 170.00 | 1.51 | 0.00 | 3.50 | 0.00 | - | 1 | 3 | 35.13% |
| DIA251219P00175000 | 2023-09-11 9:34AM EST | 175.00 | 1.81 | 0.00 | 3.60 | 0.00 | - | 75 | 178 | 34.18% |
| DIA251219P00180000 | 2023-11-21 9:30AM EST | 180.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 6 | 46 | 35.77% |
| DIA251219P00190000 | 2023-11-22 9:30AM EST | 190.00 | 1.47 | 0.69 | 5.00 | 0.00 | - | 4 | 3 | 33.44% |
| DIA251219P00195000 | 2023-11-20 11:06AM EST | 195.00 | 2.49 | 0.79 | 5.00 | 0.00 | - | 24 | 59 | 32.31% |
| DIA251219P00200000 | 2023-10-03 12:50PM EST | 200.00 | 3.32 | 0.00 | 5.00 | 0.00 | - | 12 | 13 | 31.21% |
| DIA251219P00205000 | 2023-11-16 10:36AM EST | 205.00 | 2.37 | 1.04 | 5.00 | 0.00 | - | 3 | 14 | 30.15% |
| DIA251219P00210000 | 2023-10-03 12:52PM EST | 210.00 | 3.57 | 0.64 | 5.00 | 0.00 | - | 10 | 10 | 29.10% |
| DIA251219P00215000 | 2023-11-20 11:06AM EST | 215.00 | 2.65 | 0.75 | 4.40 | 0.00 | - | 15 | 28 | 27.15% |
| DIA251219P00220000 | 2023-11-20 11:06AM EST | 220.00 | 3.17 | 1.16 | 4.45 | 0.00 | - | 8 | 23 | 26.25% |
| DIA251219P00225000 | 2023-07-14 2:31PM EST | 225.00 | 4.90 | 4.05 | 6.95 | 0.00 | - | 1 | 1 | 28.66% |
| DIA251219P00230000 | 2023-11-20 11:06AM EST | 230.00 | 3.87 | 1.19 | 5.45 | 0.00 | - | - | 16 | 25.74% |
| DIA251219P00235000 | 2023-06-05 9:36AM EST | 235.00 | 6.45 | 5.30 | 6.05 | 0.00 | - | 1 | 1 | 25.54% |
| DIA251219P00240000 | 2023-10-09 10:44AM EST | 240.00 | 5.61 | 4.00 | 5.75 | 0.00 | - | 1 | 4 | 24.21% |
| DIA251219P00245000 | 2023-11-21 9:38AM EST | 245.00 | 4.68 | 1.00 | 5.95 | 0.00 | - | 1 | 6 | 23.51% |
| DIA251219P00250000 | 2023-11-28 11:20AM EST | 250.00 | 4.15 | 1.51 | 6.40 | 0.00 | - | 1 | 87 | 23.09% |
| DIA251219P00255000 | 2023-11-22 2:49PM EST | 255.00 | 4.41 | 1.87 | 6.50 | 0.00 | - | - | 1 | 22.27% |
| DIA251219P00260000 | 2023-07-03 11:32AM EST | 260.00 | 7.89 | 7.80 | 8.55 | 0.00 | - | - | 5 | 23.39% |
| DIA251219P00265000 | 2023-12-01 12:17PM EST | 265.00 | 5.22 | 2.50 | 6.70 | 0.00 | - | 3 | 7 | 20.65% |
| DIA251219P00270000 | 2023-11-22 9:30AM EST | 270.00 | 5.59 | 3.00 | 6.80 | 0.00 | - | 2 | 7 | 19.85% |
| DIA251219P00275000 | 2023-08-10 10:11AM EST | 275.00 | 10.00 | 7.30 | 10.75 | 0.00 | - | 2 | 3 | 22.40% |
| DIA251219P00280000 | 2023-08-28 12:46PM EST | 280.00 | 10.20 | 8.50 | 13.50 | 0.00 | - | 1 | 7 | 23.54% |
| DIA251219P00285000 | 2023-11-20 9:30AM EST | 285.00 | 8.12 | 4.50 | 9.40 | 0.00 | - | 1 | 29 | 19.39% |
| DIA251219P00290000 | 2023-08-16 10:19AM EST | 290.00 | 12.25 | 10.70 | 11.75 | 0.00 | - | 1 | 0 | 20.24% |
| DIA251219P00295000 | 2023-11-01 10:40AM EST | 295.00 | 13.20 | 5.50 | 10.45 | 0.00 | - | 1 | 2 | 18.32% |
| DIA251219P00300000 | 2023-12-01 2:59PM EST | 300.00 | 8.70 | 6.00 | 11.00 | 0.00 | - | 1 | 4 | 17.78% |
| DIA251219P00310000 | 2023-11-30 10:18AM EST | 310.00 | 11.02 | 7.55 | 12.50 | 0.00 | - | 1 | 1,004 | 16.88% |
| DIA251219P00315000 | 2023-11-30 10:18AM EST | 315.00 | 11.76 | 8.50 | 13.50 | 0.00 | - | 2 | 6 | 16.54% |
| DIA251219P00320000 | 2023-11-17 10:19AM EST | 320.00 | 13.87 | 9.50 | 14.50 | 0.00 | - | 1 | 6 | 16.15% |
| DIA251219P00325000 | 2023-11-30 10:18AM EST | 325.00 | 13.73 | 10.50 | 15.50 | 0.00 | - | 1 | 1,504 | 15.73% |
| DIA251219P00330000 | 2023-08-17 1:56PM EST | 330.00 | 22.50 | 17.50 | 22.50 | 0.00 | - | 1 | 1,003 | 18.57% |
| DIA251219P00335000 | 2023-11-10 10:33AM EST | 335.00 | 21.02 | 12.50 | 17.50 | 0.00 | - | 1 | 19 | 14.76% |
| DIA251219P00340000 | 2023-11-20 10:03AM EST | 340.00 | 19.25 | 14.00 | 19.00 | 0.00 | - | 4 | 7 | 14.48% |
| DIA251219P00345000 | 2023-11-14 3:23PM EST | 345.00 | 20.95 | 15.00 | 20.00 | 0.00 | - | 41 | 77 | 13.89% |
| DIA251219P00350000 | 2023-11-15 11:32AM EST | 350.00 | 20.20 | 16.50 | 21.50 | 0.00 | - | 6 | 17 | 13.50% |
| DIA251219P00355000 | 2023-11-21 1:23PM EST | 355.00 | 24.50 | 18.00 | 23.00 | 0.00 | - | 3 | 1,544 | 13.06% |
| DIA251219P00360000 | 2023-11-30 11:57AM EST | 360.00 | 26.00 | 19.50 | 24.50 | 0.00 | - | 4 | 10 | 12.55% |
| DIA251219P00365000 | 2023-09-26 9:45AM EST | 365.00 | 36.55 | 39.50 | 44.50 | 0.00 | - | 2 | 1 | 20.97% |
| DIA251219P00370000 | 2023-11-30 3:50PM EST | 370.00 | 26.62 | 23.00 | 28.00 | 0.00 | - | - | 3 | 11.59% |
| DIA251219P00375000 | 2023-06-02 8:38AM EST | 375.00 | 45.50 | 35.50 | 40.50 | 0.00 | - | 1 | 1 | 16.21% |
| DIA251219P00380000 | 2023-11-29 11:55AM EST | 380.00 | 30.35 | 27.50 | 32.50 | 0.00 | - | 5 | 5 | 10.79% |
| DIA251219P00385000 | 2023-09-12 8:56AM EST | 385.00 | 42.21 | 46.50 | 51.50 | 0.00 | - | - | 1 | 18.52% |
| DIA251219P00390000 | 2023-11-30 3:50PM EST | 390.00 | 36.12 | 32.00 | 37.00 | 0.00 | - | 1 | 3 | 9.58% |
| DIA251219P00395000 | 2023-07-27 12:44PM EST | 395.00 | 43.50 | 49.50 | 54.50 | 0.00 | - | 1 | 19 | 16.75% |
| DIA251219P00400000 | 2023-10-09 1:58PM EST | 400.00 | 63.49 | 56.50 | 61.35 | 0.00 | - | 10 | 0 | 18.45% |
| DIA251219P00405000 | 2023-10-09 2:00PM EST | 405.00 | 68.93 | 61.50 | 66.50 | 0.00 | - | 10 | 0 | 19.28% |
| DIA251219P00410000 | 2023-10-09 1:56PM EST | 410.00 | 73.49 | 66.50 | 71.50 | 0.00 | - | 10 | 0 | 20.01% |
| DIA251219P00420000 | 2023-10-09 1:55PM EST | 420.00 | 83.89 | 76.50 | 81.50 | 0.00 | - | 10 | 0 | 21.39% |
| DIA251219P00425000 | 2023-10-09 1:56PM EST | 425.00 | 88.50 | 81.50 | 86.50 | 0.00 | - | 11 | 0 | 22.05% |
| DIA251219P00435000 | 2023-06-20 11:40AM EST | 435.00 | 94.00 | 80.00 | 85.00 | 0.00 | - | - | 0 | 17.04% |
| DIA251219P00520000 | 2023-10-03 10:32AM EST | 520.00 | 190.00 | 179.00 | 184.00 | 0.00 | - | 3 | 0 | 33.51% |
© 2023 Yahoo. Todos los derechos reservados.