Mercados españoles cerrados en 2 hrs 5 min

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
399,95+1,33 (+0,33%)
Al cierre: 04:00PM EDT
399,99 +0,04 (+0,01%)
Antes de la apertura: 09:25AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA260116C001800002024-01-17 3:56PM EDT180.00197.00209.00214.000.00-160.00%
DIA260116C001950002023-09-27 12:08PM EDT195.00148.15136.00141.000.00-550.00%
DIA260116C002000002023-09-26 1:02PM EDT200.00146.75136.00141.000.00--50.00%
DIA260116C002050002023-09-26 1:23PM EDT205.00142.25132.00137.000.00--50.00%
DIA260116C002100002023-09-26 1:42PM EDT210.00137.20127.50132.500.00--50.00%
DIA260116C002150002023-09-26 1:55PM EDT215.00133.00123.50128.500.00--50.00%
DIA260116C002200002023-10-10 3:07PM EDT220.00131.00129.00134.000.00-10150.00%
DIA260116C002250002024-04-11 10:24AM EDT225.00171.00176.50181.500.00--135.18%
DIA260116C002400002024-01-02 10:57AM EDT240.00146.87152.00157.000.00-1160.00%
DIA260116C002500002024-03-12 1:51PM EDT250.00153.55146.00151.000.00-13719.72%
DIA260116C002550002024-04-22 11:44AM EDT255.00139.000.000.000.00-100.00%
DIA260116C002600002024-03-15 11:25AM EDT260.00142.93132.50137.500.00-180.00%
DIA260116C002650002023-11-22 3:26PM EDT265.00106.10121.00126.000.00--00.00%
DIA260116C002700002023-11-27 4:30PM EDT270.00103.40119.50124.500.00-21210.00%
DIA260116C002750002023-11-29 10:57AM EDT275.0097.60114.50119.600.00-1240.00%
DIA260116C002800002023-11-29 3:58PM EDT280.0095.72111.00116.000.00--00.00%
DIA260116C002850002023-12-20 12:25PM EDT285.00108.25109.00114.000.00-2100.00%
DIA260116C002900002024-03-21 2:04PM EDT290.00125.51107.00112.000.00-143116.39%
DIA260116C002950002023-12-07 3:09PM EDT295.0089.9797.50102.500.00-10150.00%
DIA260116C003000002024-05-17 3:39PM EDT300.00115.500.000.000.00-1150.00%
DIA260116C003050002024-04-11 9:39AM EDT305.00101.91106.50111.500.00-11328.11%
DIA260116C003100002024-03-12 12:48PM EDT310.00100.0095.50100.500.00-1122.42%
DIA260116C003150002024-02-20 11:10AM EDT315.0095.00102.50107.500.00-41130.15%
DIA260116C003200002024-05-16 9:44AM EDT320.0098.250.000.000.00-1540.00%
DIA260116C003250002024-02-29 3:51PM EDT325.0089.2094.0099.000.00-76028.86%
DIA260116C003300002024-05-07 12:30PM EDT330.0082.920.000.000.00-4200.00%
DIA260116C003350002024-03-28 1:41PM EDT335.0089.2572.5077.500.00-54019.17%
DIA260116C003400002024-04-01 3:31PM EDT340.0081.8565.5070.500.00-21916.84%
DIA260116C003450002024-02-05 11:18AM EDT345.0065.0069.0074.000.00-22721.36%
DIA260116C003500002024-04-19 11:55AM EDT350.0063.3974.0079.000.00-12426.12%
DIA260116C003550002024-05-13 10:48AM EDT355.0067.000.000.000.00-1260.00%
DIA260116C003600002024-04-16 9:51AM EDT360.0053.0065.0070.000.00-12324.33%
DIA260116C003650002024-05-02 1:17PM EDT365.0051.230.000.000.00-1250.00%
DIA260116C003700002024-04-24 12:25PM EDT370.0050.750.000.000.00-18340.00%
DIA260116C003750002024-05-16 2:47PM EDT375.0056.000.000.000.00-15620.00%
DIA260116C003800002024-05-16 10:51AM EDT380.0053.500.000.000.00-27080.00%
DIA260116C003850002024-05-06 9:59AM EDT385.0039.500.000.000.00-5130.00%
DIA260116C003900002024-05-16 3:44PM EDT390.0046.630.000.000.00-6650.00%
DIA260116C003950002024-05-10 10:45AM EDT395.0040.700.000.000.00-1100.00%
DIA260116C004000002024-05-17 10:23AM EDT400.0039.790.000.000.00-1210.00%
DIA260116C004050002024-04-10 9:57AM EDT405.0030.6032.0037.000.00-1919.10%
DIA260116C004100002024-04-02 9:43AM EDT410.0032.8519.6529.650.00-2852116.55%
DIA260116C004150002024-04-16 1:38PM EDT415.0023.0029.0034.000.00-1619.64%
DIA260116C004200002024-05-02 11:39AM EDT420.0019.000.000.000.00-2450.78%
DIA260116C004250002024-04-15 4:00PM EDT425.0018.5123.0028.000.00-11118.54%
DIA260116C004300002024-04-15 4:00PM EDT430.0016.5020.5025.500.00-111018.16%
DIA260116C004350002024-01-17 2:42PM EDT435.0012.1015.5019.500.00-1115.95%
DIA260116C004400002024-05-13 12:42PM EDT440.0017.200.000.000.00-18191.56%
DIA260116C004450002023-12-22 2:14PM EDT445.0011.257.5012.500.00-1113.71%
DIA260116C004500002024-05-16 11:49AM EDT450.0014.990.000.000.00-18841.56%
DIA260116C004550002023-09-22 10:38AM EDT455.003.801.006.000.00--111.01%
DIA260116C004600002024-03-25 12:22PM EDT460.0010.985.5010.500.00-7018414.47%
DIA260116C004650002024-04-01 1:29PM EDT465.0010.424.608.500.00-382013.81%
DIA260116C004700002024-05-09 2:14PM EDT470.006.880.000.000.00-6733.13%
DIA260116C004750002024-04-12 2:14PM EDT475.004.924.009.000.00-2015.25%
DIA260116C004800002024-05-16 2:20PM EDT480.006.220.000.000.00-8993.13%
DIA260116C004850002024-05-07 1:57PM EDT485.003.920.000.000.00-36363.13%
DIA260116C004900002024-05-16 12:56PM EDT490.004.890.000.000.00-4143.13%
DIA260116C005000002024-04-19 11:31AM EDT500.002.322.606.000.00-11315.56%
DIA260116C005050002023-12-12 4:47PM EDT505.000.940.392.740.00--112.91%
DIA260116C005100002024-03-28 12:28PM EDT510.002.770.005.000.00-1115.60%
DIA260116C005150002024-05-15 2:10PM EDT515.002.110.000.000.00-113.13%
DIA260116C005200002024-03-05 10:35AM EDT520.002.901.582.540.00-1413.83%
DIA260116C005250002024-03-20 10:37AM EDT525.001.970.605.000.00-1216.85%
DIA260116C005300002024-03-18 1:05PM EDT530.002.040.005.000.00-1117.25%
DIA260116C005350002023-12-07 10:37AM EDT535.000.700.005.000.00-1117.64%
DIA260116C005650002024-01-08 10:40AM EDT565.001.340.000.000.00--16.25%
DIA260116C005750002024-05-14 4:06PM EDT575.000.700.000.000.00-116.25%
DIA260116C005800002024-04-15 1:43PM EDT580.001.200.035.000.00-1420.94%
DIA260116C005950002024-05-08 11:31AM EDT595.000.340.000.000.00-556.25%
Opciones de ventapara16 de enero de 2026
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA260116P001650002024-02-14 11:14AM EDT165.000.120.005.000.00-5447.41%
DIA260116P001700002024-04-03 9:46AM EDT170.000.600.135.000.00-326046.00%
DIA260116P001750002024-05-07 10:24AM EDT175.000.590.000.000.00-114212.50%
DIA260116P001800002024-03-19 2:08PM EDT180.000.790.051.650.00-5634.34%
DIA260116P001850002024-03-19 2:09PM EDT185.000.850.001.700.00-5733.46%
DIA260116P001900002024-03-19 2:10PM EDT190.000.900.021.750.00-51232.60%
DIA260116P001950002024-05-10 10:00AM EDT195.001.710.000.000.00-154712.50%
DIA260116P002000002024-05-10 10:00AM EDT200.003.060.000.000.00-14912.50%
DIA260116P002050002023-12-15 10:31AM EDT205.002.600.002.810.00-9332.58%
DIA260116P002100002024-05-07 9:30AM EDT210.002.550.000.000.00-43212.50%
DIA260116P002150002024-02-15 1:59PM EDT215.001.200.852.830.00-143330.62%
DIA260116P002200002024-03-19 9:31AM EDT220.002.930.005.000.00-101033.87%
DIA260116P002250002024-04-11 9:46AM EDT225.003.300.592.830.00-12428.69%
DIA260116P002300002024-03-13 3:28PM EDT230.002.521.455.000.00-14631.77%
DIA260116P002350002023-10-27 3:05PM EDT235.006.450.775.150.00-2730.99%
DIA260116P002400002024-03-26 1:14PM EDT240.002.210.005.000.00-4429.76%
DIA260116P002450002023-12-12 12:43PM EDT245.003.461.225.500.00-6629.52%
DIA260116P002500002024-03-21 1:39PM EDT250.002.201.715.500.00-18228.54%
DIA260116P002550002024-03-05 3:31PM EDT255.002.731.545.000.00-1226.88%
DIA260116P002650002023-12-28 1:11PM EDT265.005.052.384.350.00-892524.13%
DIA260116P002700002023-12-28 11:36AM EDT270.005.052.406.500.00-162726.03%
DIA260116P002750002024-05-10 10:30AM EDT275.003.700.000.000.00-1306.25%
DIA260116P002800002024-04-11 9:33AM EDT280.004.302.393.850.00-96220.86%
DIA260116P002850002024-04-10 9:56AM EDT285.005.272.304.450.00-1126220.84%
DIA260116P002900002024-05-17 9:30AM EDT290.004.650.000.000.00-1806.25%
DIA260116P002950002024-05-14 12:51PM EDT295.004.350.000.000.00-456.25%
DIA260116P003000002024-05-13 10:57AM EDT300.004.750.000.000.00-183.13%
DIA260116P003050002024-04-30 10:06AM EDT305.005.780.000.000.00-181693.13%
DIA260116P003100002024-04-29 10:38AM EDT310.005.900.000.000.00-173.13%
DIA260116P003150002024-04-30 10:08AM EDT315.006.850.000.000.00-10203.13%
DIA260116P003200002024-05-16 4:00PM EDT320.005.650.000.000.00-3953.13%
DIA260116P003250002024-04-17 11:22AM EDT325.008.153.508.500.00-113618.04%
DIA260116P003300002024-05-16 9:37AM EDT330.006.390.000.000.00-91,7073.13%
DIA260116P003350002024-04-17 11:50AM EDT335.0011.904.509.500.00-1423817.03%
DIA260116P003400002024-04-17 11:50AM EDT340.0012.875.0010.000.00-144416.49%
DIA260116P003450002024-04-30 10:18AM EDT345.0010.990.000.000.00-101093.13%
DIA260116P003500002024-05-16 9:37AM EDT350.009.090.000.000.00-13621.56%
DIA260116P003550002023-12-19 3:20PM EDT355.0018.3515.0020.000.00-22119.84%
DIA260116P003600002024-03-28 9:58AM EDT360.0011.8512.0017.000.00-21617.06%
DIA260116P003650002023-12-21 2:16PM EDT365.0022.6817.0021.000.00-5318.26%
DIA260116P003700002024-02-12 11:26AM EDT370.0017.3314.4517.000.00-52014.99%
DIA260116P003750002024-05-10 9:30AM EDT375.0015.350.000.000.00-15130.78%
DIA260116P003800002024-05-06 9:55AM EDT380.0018.600.000.000.00-21,1190.78%
DIA260116P003850002024-05-08 3:56PM EDT385.0020.350.000.000.00-1130.78%
DIA260116P003900002024-05-17 3:30PM EDT390.0018.500.000.000.00-20330.39%
DIA260116P003950002024-05-15 3:50PM EDT395.0019.550.000.000.00-160.20%
DIA260116P004000002024-05-10 1:49PM EDT400.0023.000.000.000.00-6190.00%
DIA260116P004050002024-05-13 11:56AM EDT405.0024.950.000.000.00-1250.00%
DIA260116P004100002024-04-29 10:07AM EDT410.0032.540.000.000.00-110.00%
DIA260116P004200002024-05-03 1:55PM EDT420.0037.050.000.000.00-2190.00%
DIA260116P004250002023-10-10 9:43AM EDT425.0088.340.000.000.00-1000.00%
DIA260116P004700002023-11-02 2:13PM EDT470.00132.05104.50109.500.00--031.08%
DIA260116P005000002023-10-26 1:51PM EDT500.00171.52143.50148.500.00--039.38%
DIA260116P005200002023-11-02 2:13PM EDT520.00182.00154.50159.500.00--037.17%
DIA260116P005250002024-01-24 4:48PM EDT525.00146.48131.50136.500.00-1121.93%
DIA260116P005300002024-01-24 4:48PM EDT530.00151.53136.50141.500.00--022.38%