Mercados españoles cerrados
IBEX 35
10.140,80 +82,60 (+0,82%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dólar/Euro
1,0885 -0,0008 (-0,08%) Petróleo Brent
82,69 -0,14 (-0,17%) Oro
2.091,70 +34,50 (+1,68%) Bitcoin EUR
35.619,25 +671,59 (+1,92%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116C00180000 | 2023-10-30 9:03AM EST | 180.00 | 153.98 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00195000 | 2023-09-27 11:08AM EST | 195.00 | 148.15 | 136.00 | 141.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA260116C00200000 | 2023-09-26 12:02PM EST | 200.00 | 146.75 | 136.00 | 141.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00205000 | 2023-09-26 12:23PM EST | 205.00 | 142.25 | 132.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00210000 | 2023-09-26 12:42PM EST | 210.00 | 137.20 | 127.50 | 132.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00215000 | 2023-09-26 12:55PM EST | 215.00 | 133.00 | 123.50 | 128.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00220000 | 2023-10-10 2:07PM EST | 220.00 | 131.00 | 129.00 | 134.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIA260116C00250000 | 2023-11-27 3:41PM EST | 250.00 | 118.05 | 124.50 | 129.50 | 0.00 | - | 5 | 21 | 31.79% |
| DIA260116C00260000 | 2023-11-27 3:52PM EST | 260.00 | 109.35 | 116.50 | 121.50 | 0.00 | - | 5 | 5 | 31.06% |
| DIA260116C00265000 | 2023-11-22 2:26PM EST | 265.00 | 106.10 | 112.00 | 117.00 | 0.00 | - | - | 0 | 30.29% |
| DIA260116C00270000 | 2023-11-27 3:30PM EST | 270.00 | 103.40 | 108.00 | 113.00 | 0.00 | - | 21 | 21 | 29.87% |
| DIA260116C00275000 | 2023-11-29 9:57AM EST | 275.00 | 97.60 | 104.00 | 109.00 | 0.00 | - | 1 | 24 | 29.42% |
| DIA260116C00285000 | 2023-11-30 12:55PM EST | 285.00 | 93.99 | 96.00 | 101.00 | 0.00 | - | 11 | 10 | 28.47% |
| DIA260116C00295000 | 2023-11-30 12:55PM EST | 295.00 | 86.09 | 88.00 | 93.00 | 0.00 | - | 11 | 15 | 27.43% |
| DIA260116C00300000 | 2023-10-27 11:32AM EST | 300.00 | 60.17 | 77.50 | 82.50 | 0.00 | - | 1 | 0 | 22.94% |
| DIA260116C00305000 | 2023-11-29 9:58AM EST | 305.00 | 78.50 | 80.00 | 85.00 | 0.00 | - | 1 | 14 | 26.33% |
| DIA260116C00310000 | 2023-11-15 3:38PM EST | 310.00 | 68.73 | 76.50 | 81.50 | 0.00 | - | 1 | 2 | 26.03% |
| DIA260116C00315000 | 2023-11-24 12:29PM EST | 315.00 | 67.33 | 72.50 | 77.50 | 0.00 | - | 8 | 9 | 25.42% |
| DIA260116C00320000 | 2023-11-08 12:28PM EST | 320.00 | 55.25 | 69.00 | 74.00 | 0.00 | - | 9 | 50 | 25.07% |
| DIA260116C00325000 | 2023-11-08 12:28PM EST | 325.00 | 51.85 | 65.50 | 70.50 | 0.00 | - | 9 | 49 | 24.68% |
| DIA260116C00330000 | 2023-11-27 3:36PM EST | 330.00 | 58.45 | 62.00 | 67.00 | 0.00 | - | 10 | 14 | 24.27% |
| DIA260116C00335000 | 2023-11-27 3:48PM EST | 335.00 | 54.95 | 58.50 | 63.50 | 0.00 | - | 10 | 17 | 23.83% |
| DIA260116C00340000 | 2023-11-10 11:38AM EST | 340.00 | 42.68 | 55.00 | 60.00 | 0.00 | - | 5 | 7 | 23.36% |
| DIA260116C00345000 | 2023-11-14 11:51AM EST | 345.00 | 44.59 | 52.00 | 57.00 | 0.00 | - | 5 | 5 | 23.11% |
| DIA260116C00350000 | 2023-11-17 9:58AM EST | 350.00 | 41.97 | 48.50 | 53.50 | 0.00 | - | 2 | 13 | 22.58% |
| DIA260116C00355000 | 2023-11-28 12:58PM EST | 355.00 | 41.85 | 45.50 | 50.50 | 0.00 | - | 1 | 21 | 22.27% |
| DIA260116C00360000 | 2023-11-24 12:21PM EST | 360.00 | 41.00 | 42.50 | 47.50 | 0.00 | - | 1 | 3 | 21.92% |
| DIA260116C00365000 | 2023-10-05 2:22PM EST | 365.00 | 28.06 | 26.50 | 31.50 | 0.00 | - | - | 3 | 15.34% |
| DIA260116C00375000 | 2023-12-01 11:29AM EST | 375.00 | 35.00 | 33.50 | 38.50 | +11.22 | +47.18% | 2 | 3 | 20.65% |
| DIA260116C00380000 | 2023-11-22 3:56PM EST | 380.00 | 27.23 | 30.50 | 35.50 | 0.00 | - | 660 | 660 | 20.15% |
| DIA260116C00390000 | 2023-11-29 3:26PM EST | 390.00 | 22.85 | 25.50 | 30.50 | 0.00 | - | 1 | 18 | 19.51% |
| DIA260116C00410000 | 2023-09-26 1:50PM EST | 410.00 | 12.19 | 6.60 | 11.50 | 0.00 | - | 6 | 8 | 12.98% |
| DIA260116C00450000 | 2023-11-21 1:50PM EST | 450.00 | 5.00 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 15.92% |
| DIA260116C00455000 | 2023-09-22 9:38AM EST | 455.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | - | 1 | 14.29% |
| DIA260116C00460000 | 2023-11-14 1:58PM EST | 460.00 | 2.50 | 2.50 | 7.50 | 0.00 | - | - | 14 | 15.84% |
| DIA260116C00520000 | 2023-10-27 2:57PM EST | 520.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 18.53% |
Ventaspara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA260116P00165000 | 2023-11-14 3:04PM EST | 165.00 | 1.02 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 38.78% |
| DIA260116P00170000 | 2023-11-15 9:53AM EST | 170.00 | 1.12 | 0.25 | 1.63 | 0.00 | - | 1 | 27 | 29.46% |
| DIA260116P00175000 | 2023-11-30 10:16AM EST | 175.00 | 2.00 | 0.66 | 1.70 | 0.00 | - | 100 | 111 | 28.68% |
| DIA260116P00180000 | 2023-11-14 3:06PM EST | 180.00 | 1.36 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 35.09% |
| DIA260116P00185000 | 2023-11-14 3:06PM EST | 185.00 | 1.49 | 0.00 | 5.00 | 0.00 | - | - | 1 | 33.93% |
| DIA260116P00190000 | 2023-11-15 3:16PM EST | 190.00 | 2.92 | 0.00 | 5.00 | 0.00 | - | - | 7 | 32.80% |
| DIA260116P00195000 | 2023-11-20 11:06AM EST | 195.00 | 2.56 | 0.00 | 5.00 | 0.00 | - | 24 | 59 | 31.70% |
| DIA260116P00200000 | 2023-10-03 12:50PM EST | 200.00 | 3.42 | 0.00 | 5.00 | 0.00 | - | - | 12 | 30.63% |
| DIA260116P00205000 | 2023-11-16 10:36AM EST | 205.00 | 2.47 | 0.00 | 5.00 | 0.00 | - | 3 | 14 | 29.58% |
| DIA260116P00210000 | 2023-10-03 12:52PM EST | 210.00 | 3.69 | 0.50 | 5.25 | 0.00 | - | 10 | 11 | 28.93% |
| DIA260116P00215000 | 2023-11-30 2:34PM EST | 215.00 | 2.50 | 0.75 | 5.00 | 0.00 | - | 10 | 38 | 27.55% |
| DIA260116P00220000 | 2023-11-20 11:06AM EST | 220.00 | 3.23 | 0.80 | 5.00 | 0.00 | - | 8 | 20 | 26.57% |
| DIA260116P00230000 | 2023-11-20 11:06AM EST | 230.00 | 3.97 | 1.24 | 5.50 | 0.00 | - | 16 | 16 | 25.33% |
| DIA260116P00235000 | 2023-10-27 2:05PM EST | 235.00 | 6.45 | 0.77 | 5.15 | 0.00 | - | 2 | 7 | 23.94% |
| DIA260116P00240000 | 2023-10-09 10:44AM EST | 240.00 | 5.79 | 4.15 | 6.30 | 0.00 | - | - | 4 | 24.41% |
| DIA260116P00245000 | 2023-11-21 9:38AM EST | 245.00 | 4.75 | 1.61 | 6.00 | 0.00 | - | 5 | 6 | 23.14% |
| DIA260116P00250000 | 2023-11-22 2:39PM EST | 250.00 | 4.65 | 1.63 | 6.40 | 0.00 | - | 87 | 88 | 22.67% |
| DIA260116P00255000 | 2023-11-22 2:49PM EST | 255.00 | 4.52 | 2.00 | 7.00 | 0.00 | - | - | 1 | 22.39% |
| DIA260116P00265000 | 2023-12-01 12:17PM EST | 265.00 | 5.47 | 3.75 | 7.50 | +0.31 | +6.01% | 3 | 7 | 21.05% |
| DIA260116P00270000 | 2023-11-22 9:30AM EST | 270.00 | 5.67 | 3.45 | 8.00 | 0.00 | - | - | 6 | 20.60% |
| DIA260116P00275000 | 2023-11-03 1:08PM EST | 275.00 | 7.96 | 3.50 | 8.50 | 0.00 | - | 10 | 19 | 20.13% |
| DIA260116P00280000 | 2023-11-01 9:04AM EST | 280.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 3.13% |
| DIA260116P00285000 | 2023-11-20 9:30AM EST | 285.00 | 8.26 | 4.50 | 9.50 | 0.00 | - | 2 | 4 | 19.13% |
| DIA260116P00290000 | 2023-11-27 3:41PM EST | 290.00 | 9.00 | 5.05 | 10.00 | 0.00 | - | 50 | 51 | 18.60% |
| DIA260116P00295000 | 2023-11-21 10:50AM EST | 295.00 | 9.20 | 5.55 | 10.50 | 0.00 | - | - | 1 | 18.04% |
| DIA260116P00300000 | 2023-12-01 2:51PM EST | 300.00 | 9.00 | 6.50 | 11.50 | -1.24 | -12.11% | 2 | 2 | 17.82% |
| DIA260116P00305000 | 2023-10-02 9:00AM EST | 305.00 | 16.50 | 13.00 | 18.00 | 0.00 | - | - | 3 | 21.03% |
| DIA260116P00310000 | 2023-11-02 10:04AM EST | 310.00 | 15.09 | 8.00 | 12.95 | 0.00 | - | 7 | 6 | 16.88% |
| DIA260116P00315000 | 2023-10-24 8:54AM EST | 315.00 | 19.90 | 10.00 | 15.00 | 0.00 | - | - | 5 | 17.17% |
| DIA260116P00330000 | 2023-11-02 8:56AM EST | 330.00 | 21.20 | 12.00 | 17.00 | 0.00 | - | 3 | 104 | 15.30% |
| DIA260116P00335000 | 2023-11-30 11:07AM EST | 335.00 | 16.50 | 13.00 | 18.00 | 0.00 | - | 1 | 6 | 14.80% |
| DIA260116P00340000 | 2023-11-17 2:52PM EST | 340.00 | 20.65 | 14.00 | 19.00 | 0.00 | - | 2 | 3 | 14.26% |
| DIA260116P00345000 | 2023-11-17 2:52PM EST | 345.00 | 22.20 | 15.50 | 20.50 | 0.00 | - | 2 | 83 | 13.93% |
| DIA260116P00350000 | 2023-11-22 9:45AM EST | 350.00 | 21.67 | 17.00 | 22.00 | 0.00 | - | 1 | 2 | 13.55% |
| DIA260116P00355000 | 2023-11-30 3:55PM EST | 355.00 | 22.00 | 18.50 | 23.50 | 0.00 | - | 5 | 21 | 13.12% |
| DIA260116P00360000 | 2023-12-01 11:44AM EST | 360.00 | 23.00 | 20.00 | 25.00 | -1.50 | -6.12% | 3 | 3 | 12.63% |
| DIA260116P00370000 | 2023-12-01 12:54PM EST | 370.00 | 25.75 | 23.50 | 28.50 | -14.55 | -36.10% | 1 | 18 | 11.69% |
| DIA260116P00380000 | 2023-11-22 3:56PM EST | 380.00 | 33.98 | 27.50 | 32.50 | 0.00 | - | - | 650 | 10.69% |
| DIA260116P00400000 | 2023-10-26 12:51PM EST | 400.00 | 71.47 | 44.00 | 49.00 | 0.00 | - | 2 | 0 | 12.00% |
| DIA260116P00405000 | 2023-10-10 8:45AM EST | 405.00 | 68.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00410000 | 2023-10-10 8:45AM EST | 410.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00420000 | 2023-10-10 8:44AM EST | 420.00 | 83.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00425000 | 2023-10-10 8:43AM EST | 425.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00470000 | 2023-11-02 1:13PM EST | 470.00 | 132.05 | 104.50 | 109.50 | 0.00 | - | - | 0 | 12.48% |
| DIA260116P00500000 | 2023-10-26 12:51PM EST | 500.00 | 171.52 | 143.50 | 148.50 | 0.00 | - | - | 0 | 22.19% |
| DIA260116P00520000 | 2023-11-02 1:13PM EST | 520.00 | 182.00 | 154.50 | 159.50 | 0.00 | - | - | 0 | 15.94% |
© 2023 Yahoo. Todos los derechos reservados.