Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.807,10 -1.428,65 (-2,37%)
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 EDT
Después del cierre:
Opciones de comprapara16 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 | 2024-01-17 3:56PM EDT | 180.00 | 197.00 | 209.00 | 214.00 | 0.00 | - | 1 | 6 | 51.84% |
| DIA260116C00195000 | 2023-09-27 12:08PM EDT | 195.00 | 148.15 | 136.00 | 141.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA260116C00200000 | 2023-09-26 1:02PM EDT | 200.00 | 146.75 | 136.00 | 141.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00205000 | 2023-09-26 1:23PM EDT | 205.00 | 142.25 | 132.00 | 137.00 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00210000 | 2023-09-26 1:42PM EDT | 210.00 | 137.20 | 127.50 | 132.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00215000 | 2023-09-26 1:55PM EDT | 215.00 | 133.00 | 123.50 | 128.50 | 0.00 | - | - | 5 | 0.00% |
| DIA260116C00220000 | 2023-10-10 3:07PM EDT | 220.00 | 131.00 | 129.00 | 134.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIA260116C00225000 | 2024-04-11 10:24AM EDT | 225.00 | 171.00 | 165.50 | 170.50 | 0.00 | - | - | 1 | 40.89% |
| DIA260116C00240000 | 2024-01-02 10:57AM EDT | 240.00 | 146.87 | 152.00 | 157.00 | 0.00 | - | 1 | 16 | 38.63% |
| DIA260116C00250000 | 2024-03-12 1:51PM EDT | 250.00 | 153.55 | 146.00 | 151.00 | 0.00 | - | 1 | 37 | 39.82% |
| DIA260116C00255000 | 2024-04-22 11:44AM EDT | 255.00 | 139.00 | 139.00 | 144.00 | 0.00 | - | 1 | 0 | 36.78% |
| DIA260116C00260000 | 2024-03-15 11:25AM EDT | 260.00 | 142.93 | 132.50 | 137.50 | 0.00 | - | 1 | 8 | 34.23% |
| DIA260116C00265000 | 2023-11-22 3:26PM EDT | 265.00 | 106.10 | 121.00 | 126.00 | 0.00 | - | - | 0 | 26.91% |
| DIA260116C00270000 | 2023-11-27 4:30PM EDT | 270.00 | 103.40 | 119.50 | 124.50 | 0.00 | - | 21 | 21 | 29.26% |
| DIA260116C00275000 | 2023-11-29 10:57AM EDT | 275.00 | 97.60 | 114.50 | 119.60 | 0.00 | - | 1 | 24 | 28.27% |
| DIA260116C00280000 | 2023-11-29 3:58PM EDT | 280.00 | 95.72 | 111.00 | 116.00 | 0.00 | - | - | 0 | 28.40% |
| DIA260116C00285000 | 2023-12-20 12:25PM EDT | 285.00 | 108.25 | 109.00 | 114.00 | 0.00 | - | 2 | 10 | 29.72% |
| DIA260116C00290000 | 2024-03-21 2:04PM EDT | 290.00 | 125.51 | 107.00 | 112.00 | 0.00 | - | 14 | 31 | 30.85% |
| DIA260116C00295000 | 2023-12-07 3:09PM EDT | 295.00 | 89.97 | 97.50 | 102.50 | 0.00 | - | 10 | 15 | 26.36% |
| DIA260116C00300000 | 2024-04-11 9:35AM EDT | 300.00 | 103.90 | 100.50 | 105.50 | 0.00 | - | 1 | 15 | 30.98% |
| DIA260116C00305000 | 2024-04-11 9:39AM EDT | 305.00 | 101.91 | 96.50 | 101.50 | 0.00 | - | 1 | 13 | 30.46% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 310.00 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 31.87% |
| DIA260116C00315000 | 2024-02-20 11:10AM EDT | 315.00 | 95.00 | 102.50 | 107.50 | 0.00 | - | 4 | 11 | 38.07% |
| DIA260116C00320000 | 2024-04-16 2:42PM EDT | 320.00 | 85.00 | 84.00 | 89.00 | 0.00 | - | 1 | 55 | 28.48% |
| DIA260116C00325000 | 2024-02-29 3:51PM EDT | 325.00 | 89.20 | 94.00 | 99.00 | 0.00 | - | 7 | 60 | 36.25% |
| DIA260116C00330000 | 2024-03-04 11:43AM EDT | 330.00 | 85.35 | 84.50 | 89.50 | 0.00 | - | 2 | 22 | 32.28% |
| DIA260116C00335000 | 2024-03-28 1:41PM EDT | 335.00 | 89.25 | 72.50 | 77.50 | 0.00 | - | 5 | 40 | 26.94% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 340.00 | 81.85 | 68.50 | 73.50 | 0.00 | - | 2 | 19 | 26.29% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 345.00 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 28.12% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 350.00 | 63.39 | 61.00 | 66.00 | 0.00 | - | 1 | 24 | 25.19% |
| DIA260116C00355000 | 2024-03-14 11:10AM EDT | 355.00 | 66.54 | 56.50 | 61.50 | 0.00 | - | 2 | 26 | 24.20% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 360.00 | 53.00 | 54.00 | 59.00 | 0.00 | - | 1 | 23 | 24.26% |
| DIA260116C00365000 | 2024-04-26 3:09PM EDT | 365.00 | 53.15 | 50.50 | 55.50 | +1.64 | +3.18% | 1 | 27 | 23.74% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 370.00 | 50.75 | 47.00 | 52.00 | 0.00 | - | 18 | 34 | 23.20% |
| DIA260116C00375000 | 2024-04-26 3:09PM EDT | 375.00 | 46.28 | 43.50 | 48.50 | -0.52 | -1.11% | 1 | 564 | 22.62% |
| DIA260116C00380000 | 2024-04-23 11:48AM EDT | 380.00 | 44.50 | 40.50 | 45.50 | 0.00 | - | 2 | 724 | 22.26% |
| DIA260116C00385000 | 2024-04-15 2:36PM EDT | 385.00 | 38.78 | 37.50 | 42.50 | 0.00 | - | 6 | 18 | 21.86% |
| DIA260116C00390000 | 2024-04-25 11:00AM EDT | 390.00 | 33.90 | 34.50 | 39.50 | 0.00 | - | 1 | 72 | 21.42% |
| DIA260116C00395000 | 2024-02-13 11:19AM EDT | 395.00 | 36.65 | 37.00 | 42.00 | 0.00 | - | 1 | 10 | 23.69% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 400.00 | 30.38 | 28.50 | 33.50 | 0.00 | - | 2 | 19 | 20.42% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 405.00 | 30.60 | 26.00 | 31.00 | 0.00 | - | 1 | 9 | 20.10% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 410.00 | 32.85 | 23.00 | 28.00 | 0.00 | - | 28 | 521 | 19.48% |
| DIA260116C00415000 | 2024-04-16 1:38PM EDT | 415.00 | 23.00 | 20.50 | 25.50 | 0.00 | - | 1 | 6 | 19.06% |
| DIA260116C00420000 | 2024-04-26 11:44AM EDT | 420.00 | 20.40 | 18.50 | 23.50 | +1.00 | +5.15% | 1 | 41 | 18.85% |
| DIA260116C00425000 | 2024-04-15 4:00PM EDT | 425.00 | 18.51 | 16.00 | 21.00 | 0.00 | - | 1 | 11 | 18.32% |
| DIA260116C00430000 | 2024-04-15 4:00PM EDT | 430.00 | 16.50 | 14.00 | 19.00 | 0.00 | - | 1 | 110 | 18.00% |
| DIA260116C00435000 | 2024-01-17 2:42PM EDT | 435.00 | 12.10 | 15.50 | 19.50 | 0.00 | - | 1 | 1 | 18.98% |
| DIA260116C00440000 | 2024-02-13 4:37PM EDT | 440.00 | 13.45 | 14.00 | 19.00 | 0.00 | - | - | 1 | 19.40% |
| DIA260116C00445000 | 2023-12-22 2:14PM EDT | 445.00 | 11.25 | 7.50 | 12.50 | 0.00 | - | 1 | 1 | 16.36% |
| DIA260116C00450000 | 2024-04-22 1:31PM EDT | 450.00 | 11.10 | 7.00 | 10.70 | 0.00 | - | 1 | 885 | 15.86% |
| DIA260116C00455000 | 2023-09-22 10:38AM EDT | 455.00 | 3.80 | 1.00 | 6.00 | 0.00 | - | - | 1 | 13.21% |
| DIA260116C00460000 | 2024-03-25 12:22PM EDT | 460.00 | 10.98 | 5.50 | 10.50 | 0.00 | - | 70 | 184 | 16.88% |
| DIA260116C00465000 | 2024-04-01 1:29PM EDT | 465.00 | 10.42 | 3.50 | 8.50 | 0.00 | - | 38 | 20 | 16.08% |
| DIA260116C00470000 | 2024-04-01 2:44PM EDT | 470.00 | 9.06 | 3.00 | 8.00 | 0.00 | - | 2 | 74 | 16.25% |
| DIA260116C00475000 | 2024-04-12 2:14PM EDT | 475.00 | 4.92 | 2.00 | 7.00 | 0.00 | - | 2 | 0 | 16.00% |
| DIA260116C00485000 | 2024-03-12 2:59PM EDT | 485.00 | 4.88 | 3.70 | 7.00 | 0.00 | - | - | 1 | 16.96% |
| DIA260116C00490000 | 2024-04-08 12:45PM EDT | 490.00 | 4.50 | 0.50 | 5.50 | 0.00 | - | 10 | 3 | 16.18% |
| DIA260116C00500000 | 2024-04-19 11:31AM EDT | 500.00 | 2.32 | 2.15 | 5.00 | 0.00 | - | 1 | 13 | 16.59% |
| DIA260116C00505000 | 2023-12-12 4:47PM EDT | 505.00 | 0.94 | 0.39 | 2.74 | 0.00 | - | - | 1 | 14.58% |
| DIA260116C00510000 | 2024-03-28 12:28PM EDT | 510.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 17.42% |
| DIA260116C00515000 | 2023-12-14 12:57PM EDT | 515.00 | 1.40 | 0.25 | 2.81 | 0.00 | - | - | 1 | 15.42% |
| DIA260116C00520000 | 2024-03-05 10:35AM EDT | 520.00 | 2.90 | 1.58 | 2.54 | 0.00 | - | 1 | 4 | 15.43% |
| DIA260116C00525000 | 2024-03-20 10:37AM EDT | 525.00 | 1.97 | 0.60 | 5.00 | 0.00 | - | 1 | 2 | 18.61% |
| DIA260116C00530000 | 2024-03-18 1:05PM EDT | 530.00 | 2.04 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 19.00% |
| DIA260116C00535000 | 2023-12-07 10:37AM EDT | 535.00 | 0.70 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 19.38% |
| DIA260116C00565000 | 2024-01-08 10:40AM EDT | 565.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| DIA260116C00575000 | 2024-02-06 10:53AM EDT | 575.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 1 | 16.57% |
| DIA260116C00580000 | 2024-04-15 1:43PM EDT | 580.00 | 1.20 | 0.03 | 3.00 | 0.00 | - | 1 | 4 | 20.06% |
| DIA260116C00595000 | 2024-04-12 1:49PM EDT | 595.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 23.52% |
Opciones de ventapara16 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 | 2024-02-14 11:14AM EDT | 165.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 5 | 4 | 44.93% |
| DIA260116P00170000 | 2024-04-03 9:46AM EDT | 170.00 | 0.60 | 0.10 | 5.00 | 0.00 | - | 32 | 60 | 43.54% |
| DIA260116P00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.34 | 0.13 | 1.11 | 0.00 | - | 10 | 142 | 31.09% |
| DIA260116P00180000 | 2024-03-19 2:08PM EDT | 180.00 | 0.79 | 0.05 | 1.65 | 0.00 | - | 5 | 6 | 32.26% |
| DIA260116P00185000 | 2024-03-19 2:09PM EDT | 185.00 | 0.85 | 0.00 | 1.70 | 0.00 | - | 5 | 7 | 31.39% |
| DIA260116P00190000 | 2024-03-19 2:10PM EDT | 190.00 | 0.90 | 0.02 | 1.75 | 0.00 | - | 5 | 12 | 30.53% |
| DIA260116P00195000 | 2024-04-05 1:12PM EDT | 195.00 | 1.08 | 0.00 | 2.40 | 0.00 | - | 15 | 46 | 31.44% |
| DIA260116P00200000 | 2024-04-24 10:41AM EDT | 200.00 | 1.21 | 0.00 | 2.49 | 0.00 | - | 1 | 46 | 30.64% |
| DIA260116P00205000 | 2023-12-15 10:31AM EDT | 205.00 | 2.60 | 0.00 | 2.81 | 0.00 | - | 9 | 3 | 30.41% |
| DIA260116P00210000 | 2024-03-21 3:55PM EDT | 210.00 | 1.70 | 0.00 | 5.00 | 0.00 | - | 7 | 24 | 33.69% |
| DIA260116P00215000 | 2024-02-15 1:59PM EDT | 215.00 | 1.20 | 0.85 | 2.83 | 0.00 | - | 14 | 33 | 28.46% |
| DIA260116P00220000 | 2024-03-19 9:31AM EDT | 220.00 | 2.93 | 0.00 | 5.00 | 0.00 | - | 10 | 10 | 31.52% |
| DIA260116P00225000 | 2024-04-11 9:46AM EDT | 225.00 | 3.30 | 0.00 | 4.05 | 0.00 | - | 2 | 4 | 28.88% |
| DIA260116P00230000 | 2024-03-13 3:28PM EDT | 230.00 | 2.52 | 1.45 | 5.00 | 0.00 | - | 1 | 46 | 29.44% |
| DIA260116P00235000 | 2023-10-27 3:05PM EDT | 235.00 | 6.45 | 0.77 | 5.15 | 0.00 | - | 2 | 7 | 28.66% |
| DIA260116P00240000 | 2024-03-26 1:14PM EDT | 240.00 | 2.21 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 27.44% |
| DIA260116P00245000 | 2023-12-12 12:43PM EDT | 245.00 | 3.46 | 1.22 | 5.50 | 0.00 | - | 6 | 6 | 27.17% |
| DIA260116P00250000 | 2024-03-21 1:39PM EDT | 250.00 | 2.20 | 1.71 | 5.50 | 0.00 | - | 1 | 82 | 26.20% |
| DIA260116P00255000 | 2024-03-05 3:31PM EDT | 255.00 | 2.73 | 1.54 | 5.00 | 0.00 | - | 1 | 2 | 24.57% |
| DIA260116P00265000 | 2023-12-28 1:11PM EDT | 265.00 | 5.05 | 2.38 | 4.35 | 0.00 | - | 89 | 25 | 21.87% |
| DIA260116P00270000 | 2023-12-28 11:36AM EDT | 270.00 | 5.05 | 2.40 | 6.50 | 0.00 | - | 16 | 27 | 23.62% |
| DIA260116P00275000 | 2023-12-28 11:36AM EDT | 275.00 | 5.85 | 3.05 | 6.30 | 0.00 | - | 32 | 29 | 22.46% |
| DIA260116P00280000 | 2024-04-11 9:33AM EDT | 280.00 | 4.30 | 2.43 | 6.50 | 0.00 | - | 9 | 62 | 21.76% |
| DIA260116P00285000 | 2024-04-10 9:56AM EDT | 285.00 | 5.27 | 1.55 | 6.50 | 0.00 | - | 11 | 262 | 20.85% |
| DIA260116P00290000 | 2024-01-19 11:01AM EDT | 290.00 | 6.30 | 3.00 | 8.00 | 0.00 | - | 5 | 79 | 21.40% |
| DIA260116P00295000 | 2023-12-19 1:48PM EDT | 295.00 | 7.65 | 4.50 | 8.10 | 0.00 | - | 4 | 5 | 20.56% |
| DIA260116P00300000 | 2024-03-22 9:40AM EDT | 300.00 | 4.76 | 4.00 | 9.00 | 0.00 | - | 1 | 8 | 20.42% |
| DIA260116P00305000 | 2024-04-17 11:22AM EDT | 305.00 | 9.00 | 3.00 | 8.00 | 0.00 | - | 1 | 151 | 18.63% |
| DIA260116P00310000 | 2024-02-09 1:25PM EDT | 310.00 | 6.30 | 4.35 | 9.00 | 0.00 | - | 1 | 7 | 18.55% |
| DIA260116P00315000 | 2024-03-08 10:49AM EDT | 315.00 | 6.60 | 5.00 | 10.00 | 0.00 | - | 1 | 10 | 18.39% |
| DIA260116P00320000 | 2024-04-12 11:33AM EDT | 320.00 | 9.50 | 5.00 | 10.00 | 0.00 | - | 10 | 15 | 17.45% |
| DIA260116P00325000 | 2024-04-17 11:22AM EDT | 325.00 | 8.15 | 5.50 | 10.50 | 0.00 | - | 1 | 136 | 16.87% |
| DIA260116P00330000 | 2024-04-11 2:07PM EDT | 330.00 | 9.27 | 6.25 | 11.00 | 0.00 | - | 9 | 1,706 | 16.26% |
| DIA260116P00335000 | 2024-04-17 11:50AM EDT | 335.00 | 11.90 | 7.00 | 12.00 | 0.00 | - | 14 | 238 | 15.96% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 340.00 | 12.87 | 8.00 | 13.00 | 0.00 | - | 14 | 44 | 15.61% |
| DIA260116P00345000 | 2024-04-18 9:57AM EDT | 345.00 | 12.64 | 8.80 | 13.50 | 0.00 | - | 18 | 105 | 14.91% |
| DIA260116P00350000 | 2024-04-15 1:20PM EDT | 350.00 | 14.50 | 9.80 | 14.50 | 0.00 | - | 1 | 361 | 14.48% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 355.00 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 16.52% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 360.00 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 13.75% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 365.00 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 14.76% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 370.00 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 11.50% |
| DIA260116P00375000 | 2024-04-25 2:35PM EDT | 375.00 | 19.48 | 16.00 | 21.00 | 0.00 | - | 1 | 513 | 12.37% |
| DIA260116P00380000 | 2024-04-16 10:23AM EDT | 380.00 | 23.85 | 17.50 | 22.50 | 0.00 | - | 54 | 1,117 | 11.86% |
| DIA260116P00385000 | 2024-04-17 9:56AM EDT | 385.00 | 24.40 | 19.00 | 24.00 | 0.00 | - | 1 | 10 | 11.28% |
| DIA260116P00390000 | 2024-03-04 4:35PM EDT | 390.00 | 21.20 | 20.10 | 23.35 | 0.00 | - | 1 | 31 | 9.54% |
| DIA260116P00395000 | 2024-04-03 1:47PM EDT | 395.00 | 22.93 | 23.00 | 28.00 | 0.00 | - | 2 | 4 | 10.36% |
| DIA260116P00400000 | 2024-02-22 11:48AM EDT | 400.00 | 25.98 | 21.70 | 26.50 | 0.00 | - | 2 | 15 | 7.90% |
| DIA260116P00405000 | 2024-01-31 10:46AM EDT | 405.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| DIA260116P00410000 | 2023-10-10 9:45AM EDT | 410.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00420000 | 2024-02-20 11:09AM EDT | 420.00 | 39.50 | 28.00 | 33.00 | 0.00 | - | 6 | 19 | 0.00% |
| DIA260116P00425000 | 2023-10-10 9:43AM EDT | 425.00 | 88.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA260116P00470000 | 2023-11-02 2:13PM EDT | 470.00 | 132.05 | 104.50 | 109.50 | 0.00 | - | - | 0 | 24.79% |
| DIA260116P00500000 | 2023-10-26 1:51PM EDT | 500.00 | 171.52 | 143.50 | 148.50 | 0.00 | - | - | 0 | 33.15% |
| DIA260116P00520000 | 2023-11-02 2:13PM EDT | 520.00 | 182.00 | 154.50 | 159.50 | 0.00 | - | - | 0 | 30.16% |
| DIA260116P00525000 | 2024-01-24 4:48PM EDT | 525.00 | 146.48 | 131.50 | 136.50 | 0.00 | - | 1 | 1 | 0.00% |
| DIA260116P00530000 | 2024-01-24 4:48PM EDT | 530.00 | 151.53 | 136.50 | 141.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.