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
338,55-1,88 (-0,55%)
A partir del 03:51PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230203C002550002023-02-02 10:07AM EST255.0084.2083.7584.400.00-11289.06%
DIA230203C002970002023-01-24 2:01PM EST297.0040.4541.7542.500.00--2154.79%
DIA230203C003000002023-02-02 1:15PM EST300.0039.8038.7039.500.00-516143.85%
DIA230203C003050002023-01-18 11:40AM EST305.0031.6733.9534.400.00-12131.54%
DIA230203C003070002023-01-25 9:30AM EST307.0028.1831.8032.400.00--1121.48%
DIA230203C003090002023-02-02 1:09PM EST309.0030.9029.7030.350.00-11111.43%
DIA230203C003100002023-02-03 1:15PM EST310.0029.5028.7029.35-0.60-1.99%1834108.30%
DIA230203C003150002023-02-02 1:01PM EST315.0025.0023.8524.450.00-17297.75%
DIA230203C003160002023-01-27 10:12AM EST316.0024.2222.9023.500.00-1396.34%
DIA230203C003170002023-01-27 10:12AM EST317.0023.1921.7022.500.00-1289.16%
DIA230203C003180002023-01-19 11:12AM EST318.0014.7820.6521.400.00-1182.91%
DIA230203C003190002023-01-09 11:17AM EST319.0021.9519.9520.500.00--3087.11%
DIA230203C003200002023-02-03 1:09PM EST320.0019.5018.7519.35-0.30-1.52%53377.44%
DIA230203C003210002023-02-01 3:55PM EST321.0018.9017.8018.550.00-12478.61%
DIA230203C003220002023-02-02 2:20PM EST322.0017.6016.8017.450.00-55473.54%
DIA230203C003225002023-02-03 1:42PM EST322.5016.2216.1517.00+0.67+4.31%12170.12%
DIA230203C003230002023-02-01 2:50PM EST323.0017.4015.7016.300.00-21265.77%
DIA230203C003240002023-01-31 3:48PM EST324.0016.1014.8015.350.00-45265.09%
DIA230203C003250002023-02-03 1:01PM EST325.0015.3313.9014.45+0.78+5.36%36764.80%
DIA230203C003260002023-02-02 11:52AM EST326.0013.5012.7013.550.00-66759.77%
DIA230203C003270002023-02-01 2:32PM EST327.0010.0711.7012.200.00-304950.88%
DIA230203C003275002023-01-30 12:26PM EST327.5012.0111.3011.750.00-8851.56%
DIA230203C003280002023-02-03 1:42PM EST328.0011.0810.7011.35-1.15-9.40%14958.59%
DIA230203C003290002023-02-03 12:42PM EST329.0012.559.7510.65+2.20+21.26%42651.07%
DIA230203C003300002023-02-03 1:32PM EST330.008.708.709.35-1.80-17.14%19322950.88%
DIA230203C003310002023-02-03 1:37PM EST331.008.007.708.40-0.65-7.51%55048.05%
DIA230203C003320002023-02-03 1:59PM EST332.006.646.607.10-0.73-9.91%2611437.40%
DIA230203C003325002023-02-02 3:41PM EST332.507.256.306.900.00-415241.90%
DIA230203C003330002023-02-03 3:30PM EST333.005.955.756.30-0.81-11.98%6817037.79%
DIA230203C003340002023-02-03 12:44PM EST334.004.724.755.10-0.23-4.65%827629.61%
DIA230203C003350002023-02-03 3:35PM EST335.003.993.804.25-1.41-26.11%5829328.32%
DIA230203C003360002023-02-03 3:30PM EST336.002.972.743.10-1.93-39.39%18238421.17%
DIA230203C003370002023-02-03 3:35PM EST337.001.911.801.97-1.99-51.03%6949914.36%
DIA230203C003375002023-02-03 3:32PM EST337.501.671.351.52-1.78-51.59%7938712.75%
DIA230203C003380002023-02-03 3:31PM EST338.001.311.161.31-1.99-60.30%70780514.31%
DIA230203C003390002023-02-03 3:33PM EST339.000.400.300.33-2.00-83.33%1,8361,1377.42%
DIA230203C003400002023-02-03 3:34PM EST340.000.080.060.08-1.77-95.68%2,3962,4657.13%
DIA230203C003410002023-02-03 3:35PM EST341.000.010.010.02-1.33-99.25%2,0977737.72%
DIA230203C003420002023-02-03 3:32PM EST342.000.010.000.01-0.94-98.95%1,5351,1369.18%
DIA230203C003425002023-02-03 3:31PM EST342.500.010.010.02-0.73-98.65%27647611.33%
DIA230203C003430002023-02-03 3:18PM EST343.000.020.000.01-0.60-96.77%1,0201,11311.33%
DIA230203C003440002023-02-03 3:28PM EST344.000.010.000.01-0.37-97.37%48644713.67%
DIA230203C003450002023-02-03 3:18PM EST345.000.010.000.01-0.24-96.00%26093415.63%
DIA230203C003460002023-02-03 1:32PM EST346.000.010.000.01-0.20-95.24%26465717.58%
DIA230203C003470002023-02-03 1:31PM EST347.000.010.000.01-0.11-91.67%6382219.53%
DIA230203C003480002023-02-03 1:49PM EST348.000.010.000.01-0.08-88.89%12441221.88%
DIA230203C003490002023-02-03 2:42PM EST349.000.010.000.01-0.04-80.00%572,26623.44%
DIA230203C003500002023-02-03 2:54PM EST350.000.010.000.01-0.03-75.00%3855725.78%
DIA230203C003510002023-02-03 1:08PM EST351.000.010.000.01-0.01-50.00%1322,23327.34%
DIA230203C003520002023-02-03 1:44PM EST352.000.010.000.01-0.01-50.00%5346429.69%
DIA230203C003530002023-02-03 12:33PM EST353.000.010.000.010.00-2322731.25%
DIA230203C003540002023-02-03 1:09PM EST354.000.010.000.010.00-320933.59%
DIA230203C003550002023-02-03 2:56PM EST355.000.030.000.01+0.02+200.00%11737235.16%
DIA230203C003560002023-01-31 3:11PM EST356.000.040.000.010.00-264136.72%
DIA230203C003570002023-02-03 9:36AM EST357.000.010.000.01-0.01-50.00%105039.06%
DIA230203C003580002023-02-02 9:38AM EST358.000.010.000.010.00-108340.63%
DIA230203C003590002023-02-02 9:35AM EST359.000.010.000.010.00-42042.19%
DIA230203C003600002023-02-03 1:30PM EST360.000.010.000.010.00-1025044.53%
DIA230203C003610002023-02-01 10:53AM EST361.000.010.000.010.00-1013246.09%
DIA230203C003620002023-02-03 11:07AM EST362.000.030.000.01+0.01+50.00%127047.66%
DIA230203C003630002023-01-31 10:43AM EST363.000.010.000.010.00-606950.00%
DIA230203C003640002023-01-31 3:57PM EST364.000.010.000.010.00-12215151.56%
DIA230203C003650002023-01-31 3:57PM EST365.000.010.000.010.00-4530350.00%
DIA230203C003660002023-01-23 1:45PM EST366.000.020.000.010.00-304851.56%
DIA230203C003690002023-01-27 10:19AM EST369.000.010.000.010.00-1156.25%
DIA230203C003700002023-01-27 12:25PM EST370.000.010.000.010.00-29457.81%
DIA230203C003710002023-01-30 11:56AM EST371.000.030.000.010.00-112559.38%
DIA230203C003730002023-01-27 2:48PM EST373.000.010.000.010.00-101062.50%
DIA230203C003750002023-01-25 12:56PM EST375.000.010.000.010.00-28565.63%
DIA230203C003850002023-01-04 2:41PM EST385.000.040.000.010.00--181.25%
DIA230203C003900002022-12-23 10:06AM EST390.000.030.000.010.00-121287.50%
DIA230203C003950002023-01-05 12:17PM EST395.000.020.000.010.00--193.75%
DIA230203C004150002023-01-26 10:00AM EST415.000.010.000.010.00--1121.88%
Ventaspara3 de febrero de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230203P002450002023-02-02 12:37PM EST245.000.010.000.010.00-1182193.75%
DIA230203P002550002023-02-01 2:38PM EST255.000.030.000.030.00-11185.94%
DIA230203P002600002023-01-17 3:11PM EST260.000.020.000.020.00-210168.75%
DIA230203P002650002023-01-27 2:28PM EST265.000.010.000.030.00-1618162.50%
DIA230203P002700002023-01-27 2:26PM EST270.000.010.000.020.00-252146.88%
DIA230203P002750002023-01-26 10:18AM EST275.000.010.000.020.00-4089134.38%
DIA230203P002800002023-01-27 3:35PM EST280.000.010.000.020.00-27115125.00%
DIA230203P002830002023-01-27 2:35PM EST283.000.020.000.030.00-112121.88%
DIA230203P002840002023-01-27 2:37PM EST284.000.020.000.030.00-5454120.31%
DIA230203P002850002023-02-01 11:04AM EST285.000.010.000.010.00-18161106.25%
DIA230203P002860002023-01-23 11:32AM EST286.000.020.000.030.00--9115.63%
DIA230203P002900002023-01-31 9:51AM EST290.000.010.000.030.00-8163106.25%
DIA230203P002950002023-02-03 1:01PM EST295.000.030.000.03+0.02+200.00%11329196.09%
DIA230203P002970002023-01-27 1:15PM EST297.000.040.000.030.00-4592.19%
DIA230203P002980002023-01-31 9:41AM EST298.000.020.000.030.00-5689.84%
DIA230203P002990002023-01-26 12:10PM EST299.000.030.000.030.00--387.50%
DIA230203P003000002023-02-01 12:27PM EST300.000.010.000.010.00-2124778.13%
DIA230203P003010002023-01-31 12:48PM EST301.000.020.000.030.00-1282.81%
DIA230203P003030002023-01-31 11:32AM EST303.000.020.000.030.00-5678.91%
DIA230203P003040002023-02-02 12:24PM EST304.000.010.000.030.00-101276.56%
DIA230203P003050002023-02-01 3:47PM EST305.000.010.000.030.00-2313775.00%
DIA230203P003060002023-02-01 1:19PM EST306.000.020.000.030.00-409172.66%
DIA230203P003070002023-02-01 9:33AM EST307.000.020.000.030.00-61870.31%
DIA230203P003080002023-02-01 2:25PM EST308.000.030.000.030.00-5768.75%
DIA230203P003090002023-02-02 3:26PM EST309.000.030.000.030.00-367466.41%
DIA230203P003100002023-02-03 9:37AM EST310.000.030.000.02+0.01+50.00%1136061.72%
DIA230203P003110002023-02-02 3:27PM EST311.000.020.000.030.00-256462.50%
DIA230203P003120002023-02-03 9:36AM EST312.000.010.000.03-0.01-50.00%304660.16%
DIA230203P003130002023-01-31 3:41PM EST313.000.010.000.03-0.04-80.00%12657.81%
DIA230203P003140002023-02-03 9:36AM EST314.000.010.000.03-0.02-66.67%8811355.47%
DIA230203P003150002023-02-03 1:36PM EST315.000.020.000.03-0.02-50.00%6839153.91%
DIA230203P003160002023-02-03 12:25PM EST316.000.020.000.030.00-1018251.56%
DIA230203P003170002023-02-03 9:33AM EST317.000.030.000.03+0.01+50.00%621353.91%
DIA230203P003180002023-02-03 1:30PM EST318.000.020.000.03-0.01-33.33%214551.56%
DIA230203P003190002023-02-03 9:54AM EST319.000.010.000.03-0.02-66.67%82,83349.22%
DIA230203P003200002023-02-03 3:21PM EST320.000.020.000.03-0.01-33.33%2443946.88%
DIA230203P003210002023-02-03 2:12PM EST321.000.010.000.02-0.03-75.00%5086242.19%
DIA230203P003220002023-02-03 1:46PM EST322.000.020.000.03-0.06-75.00%1078742.19%
DIA230203P003225002023-02-02 3:44PM EST322.500.030.000.020.00-89274639.06%
DIA230203P003230002023-02-03 3:26PM EST323.000.020.000.02-0.02-50.00%2486637.89%
DIA230203P003240002023-02-03 11:55AM EST324.000.010.000.02-0.06-85.71%411,17135.94%
DIA230203P003250002023-02-03 1:43PM EST325.000.010.000.01-0.07-87.50%59211,84931.25%
DIA230203P003260002023-02-03 11:00AM EST326.000.010.000.02-0.05-83.33%8441931.25%
DIA230203P003270002023-02-03 3:31PM EST327.000.010.000.02-0.07-87.50%15650529.30%
DIA230203P003275002023-02-03 1:34PM EST327.500.020.000.02-0.07-77.78%912928.13%
DIA230203P003280002023-02-03 2:50PM EST328.000.010.000.01-0.07-87.50%7397524.61%
DIA230203P003290002023-02-03 10:23AM EST329.000.020.000.02-0.09-81.82%5471,29524.61%
DIA230203P003300002023-02-03 3:32PM EST330.000.010.010.02-0.10-90.91%1211,09422.27%
DIA230203P003310002023-02-03 3:32PM EST331.000.020.000.02-0.15-88.24%3381,14620.12%
DIA230203P003320002023-02-03 3:06PM EST332.000.020.000.03-0.17-89.47%20339918.95%
DIA230203P003325002023-02-03 10:15AM EST332.500.060.010.02-0.14-70.00%218016.60%
DIA230203P003330002023-02-03 3:30PM EST333.000.010.010.03-0.22-95.65%1,19167516.41%
DIA230203P003340002023-02-03 3:18PM EST334.000.030.010.03-0.27-90.00%3141,54013.87%
DIA230203P003350002023-02-03 3:26PM EST335.000.030.020.03-0.40-93.02%7411,94611.33%
DIA230203P003360002023-02-03 3:33PM EST336.000.020.010.02-0.62-96.88%2446778.01%
DIA230203P003370002023-02-03 3:31PM EST337.000.020.020.03-0.86-97.73%7356345.86%
DIA230203P003375002023-02-03 3:31PM EST337.500.020.040.05-0.96-97.96%2722304.98%
DIA230203P003380002023-02-03 3:31PM EST338.000.070.100.12-1.03-93.64%1,0013134.59%
DIA230203P003390002023-02-03 3:34PM EST339.000.370.430.47-1.13-75.33%8547642.10%
DIA230203P003400002023-02-03 3:34PM EST340.001.121.131.23-0.78-41.05%1,3106200.00%
DIA230203P003410002023-02-03 3:30PM EST341.002.041.832.33-0.15-6.85%7952580.00%
DIA230203P003420002023-02-03 3:00PM EST342.003.702.663.30+0.93+33.57%2754690.00%
DIA230203P003425002023-02-03 2:36PM EST342.503.703.253.85+0.70+23.33%1424770.00%
DIA230203P003430002023-02-03 3:30PM EST343.003.933.704.45+0.16+4.24%634696.25%
DIA230203P003440002023-02-03 1:08PM EST344.004.914.755.35-0.09-1.80%281780.00%
DIA230203P003450002023-02-03 11:48AM EST345.005.805.706.25+0.10+1.75%215490.00%
DIA230203P003460002023-02-03 2:43PM EST346.007.256.857.40+1.60+28.32%41320.00%
DIA230203P003470002023-02-03 9:50AM EST347.007.547.758.45-0.26-3.33%515012.50%
DIA230203P003480002023-02-03 9:30AM EST348.009.248.759.50+1.89+25.71%111827.34%
DIA230203P003490002023-01-31 12:41PM EST349.0010.309.4510.450.00-36612.50%
DIA230203P003500002023-02-03 3:00PM EST350.0011.8510.9011.50+2.50+26.74%917731.84%
DIA230203P003510002023-02-01 12:39PM EST351.0012.0011.8512.55-2.00-14.29%1938.48%
DIA230203P003520002023-01-30 10:49AM EST352.0013.1012.6013.400.00-540.00%
DIA230203P003530002023-01-31 9:30AM EST353.0015.5013.7014.500.00-1038.67%
DIA230203P003550002023-01-27 10:22AM EST355.0014.8015.7516.400.00-120.00%
DIA230203P003600002023-01-25 3:12PM EST360.0023.5520.5021.650.00-27967.19%