DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230602C002700002023-05-17 12:38PM EDT270.0063.7066.3069.700.00--2301.76%
DIA230602C003000002023-06-02 10:07AM EDT300.0034.8536.7039.60+3.70+11.88%36107.62%
DIA230602C003100002023-06-02 2:31PM EDT310.0028.0527.7528.20+9.05+47.63%5086.72%
DIA230602C003130002023-05-01 2:06PM EDT313.0029.6914.5018.500.00-320.00%
DIA230602C003150002023-06-02 2:33PM EDT315.0023.1622.9023.30+8.04+53.17%153062.70%
DIA230602C003160002023-06-02 9:35AM EDT316.0018.0321.8022.30+2.43+15.58%13077.15%
DIA230602C003170002023-05-31 9:31AM EDT317.0014.0520.7021.350.00-21076.95%
DIA230602C003180002023-06-01 3:43PM EDT318.0012.6019.7020.400.00-1576.37%
DIA230602C003190002023-05-31 1:10PM EDT319.0010.0018.6519.450.00-51775.49%
DIA230602C003200002023-06-02 3:06PM EDT320.0018.4517.7518.35+8.53+85.99%1311067.87%
DIA230602C003210002023-06-02 11:23AM EDT321.0015.6516.8017.30+9.04+136.76%1062.40%
DIA230602C003220002023-05-30 2:45PM EDT322.008.9015.7516.350.00-203061.72%
DIA230602C003230002023-06-02 1:01PM EDT323.0014.6014.9015.25+5.94+68.59%105453.91%
DIA230602C003240002023-06-02 2:17PM EDT324.0013.9513.8014.25+6.15+78.85%912850.98%
DIA230602C003250002023-06-02 2:04PM EDT325.0013.0612.8013.20+6.49+98.78%6045.31%
DIA230602C003260002023-06-02 3:40PM EDT326.0012.1911.8012.30+7.14+141.39%9421247.27%
DIA230602C003270002023-06-02 3:46PM EDT327.0011.0110.8511.30+6.46+141.98%4925244.14%
DIA230602C003275002023-06-02 9:46AM EDT327.507.3110.3010.70+3.51+92.37%2038.18%
DIA230602C003280002023-06-02 2:56PM EDT328.0010.159.8010.20+6.90+212.31%3837336.72%
DIA230602C003290002023-06-02 3:29PM EDT329.009.138.859.25+7.00+328.64%9759335.94%
DIA230602C003300002023-06-02 3:29PM EDT330.008.137.808.25+6.48+392.73%331032.81%
DIA230602C003310002023-06-02 2:41PM EDT331.007.266.907.25+6.14+548.21%51481729.69%
DIA230602C003320002023-06-02 3:44PM EDT332.006.075.856.20+5.51+983.93%1,013024.66%
DIA230602C003325002023-06-02 3:45PM EDT332.505.555.455.70+5.19+1,441.67%30895423.10%
DIA230602C003330002023-06-02 3:32PM EDT333.005.144.905.20+4.80+1,411.76%5061,16921.49%
DIA230602C003340002023-06-02 3:42PM EDT334.004.233.854.20+4.07+2,543.75%2,2681,42618.26%
DIA230602C003350002023-06-02 12:43PM EDT335.002.343.003.05+2.26+2,825.00%3,9993,6678.20%
DIA230602C003360002023-06-02 11:47AM EDT336.000.921.862.22+0.89+2,966.67%1,6901,16211.82%
DIA230602C003370002023-06-02 2:16PM EDT337.000.960.921.16+0.94+4,700.00%5,7452,9696.64%
DIA230602C003375002023-06-02 3:47PM EDT337.500.570.470.58+0.41+256.25%8123292.93%
DIA230602C003380002023-06-02 3:47PM EDT338.000.190.180.22+0.18+1,800.00%1,8322942.83%
DIA230602C003390002023-06-02 3:38PM EDT339.000.030.010.02+0.01+50.00%8252843.66%
DIA230602C003400002023-06-02 3:46PM EDT340.000.010.000.01-0.03-75.00%3516305.67%
DIA230602C003410002023-06-02 2:33PM EDT341.000.010.000.010.00-383068.01%
DIA230602C003420002023-06-02 3:17PM EDT342.000.010.000.01-0.01-50.00%17561910.16%
DIA230602C003425002023-06-02 3:41PM EDT342.500.010.000.01-0.01-50.00%115011.33%
DIA230602C003430002023-06-02 12:33PM EDT343.000.010.000.01-0.01-50.00%2121512.50%
DIA230602C003440002023-06-01 3:48PM EDT344.000.010.000.010.00-2710714.45%
DIA230602C003450002023-06-02 3:30PM EDT345.000.010.000.010.00-129316.80%
DIA230602C003460002023-06-02 11:28AM EDT346.000.010.000.010.00-2018.75%
DIA230602C003470002023-06-02 9:55AM EDT347.000.010.000.010.00-616020.70%
DIA230602C003475002023-05-30 12:18PM EDT347.500.010.000.010.00-28321.88%
DIA230602C003480002023-06-02 3:36PM EDT348.000.010.000.010.00-114922.66%
DIA230602C003490002023-05-26 9:30AM EDT349.000.030.000.010.00-110425.00%
DIA230602C003500002023-06-02 1:53PM EDT350.000.010.000.01-0.01-50.00%226526.56%
DIA230602C003510002023-05-23 11:53AM EDT351.000.010.000.01-0.02-66.67%21828.91%
DIA230602C003520002023-06-02 11:33AM EDT352.000.010.000.010.00-5030.47%
DIA230602C003525002023-05-31 10:37AM EDT352.500.010.000.010.00-25331.25%
DIA230602C003530002023-05-31 10:36AM EDT353.000.010.000.010.00-2532.42%
DIA230602C003540002023-05-30 9:30AM EDT354.000.030.000.010.00-12134.38%
DIA230602C003550002023-06-01 3:17PM EDT355.000.030.000.010.00-126135.94%
DIA230602C003560002023-06-02 10:56AM EDT356.000.010.000.010.00-102038.28%
DIA230602C003600002023-06-01 3:17PM EDT360.000.030.000.010.00-13,81945.31%
DIA230602C003650002023-05-09 2:49PM EDT365.000.030.000.010.00-52750.00%
DIA230602C003700002023-05-18 3:58PM EDT370.000.010.000.010.00-83159.38%
DIA230602C003900002023-05-01 12:38PM EDT390.000.020.000.010.00-1210287.50%
DIA230602C003950002023-04-14 1:03PM EDT395.000.060.000.010.00--3096.88%
DIA230602C004000002023-04-14 1:30PM EDT400.000.030.000.170.00--3137.11%
DIA230602C004050002023-04-18 12:34PM EDT405.000.030.000.010.00-1340109.38%
DIA230602C004100002023-04-14 1:14PM EDT410.000.040.000.170.00--2154.30%
DIA230602C004150002023-04-14 12:45PM EDT415.000.040.000.050.00--200142.19%
DIA230602C004200002023-04-14 1:00PM EDT420.000.040.000.170.00--1171.09%
Ventaspara2 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230602P002300002023-05-22 11:13AM EDT230.000.030.000.010.00-12225.00%
DIA230602P002350002023-05-16 1:11PM EDT235.000.010.000.010.00-47212.50%
DIA230602P002400002023-05-16 2:31PM EDT240.000.020.000.010.00-152200.00%
DIA230602P002450002023-05-17 9:58AM EDT245.000.020.000.010.00-10193.75%
DIA230602P002500002023-05-17 3:10PM EDT250.000.020.000.010.00-16113181.25%
DIA230602P002550002023-05-24 1:43PM EDT255.000.010.000.010.00-157168.75%
DIA230602P002600002023-05-11 2:06PM EDT260.000.050.000.010.00-315156.25%
DIA230602P002650002023-05-23 9:56AM EDT265.000.010.000.010.00-500146.88%
DIA230602P002700002023-05-24 1:02PM EDT270.000.030.000.010.00-5462137.50%
DIA230602P002750002023-05-25 11:49AM EDT275.000.040.000.010.00-1482125.00%
DIA230602P002800002023-05-26 9:50AM EDT280.000.020.000.010.00-1327115.63%
DIA230602P002850002023-05-30 11:25AM EDT285.000.010.000.010.00-3095106.25%
DIA230602P002860002023-05-30 2:49PM EDT286.000.010.000.010.00-1014103.13%
DIA230602P002880002023-05-26 11:29AM EDT288.000.020.000.010.00-1198.44%
DIA230602P002890002023-05-26 10:48AM EDT289.000.020.000.010.00-7896.88%
DIA230602P002900002023-05-30 9:30AM EDT290.000.010.000.010.00-27996.88%
DIA230602P002930002023-05-30 12:39PM EDT293.000.020.000.010.00-5090.63%
DIA230602P002940002023-05-31 10:57AM EDT294.000.010.000.010.00-304487.50%
DIA230602P002950002023-05-31 4:13PM EDT295.000.010.000.010.00-91085.94%
DIA230602P002970002023-05-31 11:57AM EDT297.000.010.000.010.00-103081.25%
DIA230602P003000002023-06-01 12:14PM EDT300.000.010.000.010.00-632875.00%
DIA230602P003020002023-06-01 10:20AM EDT302.000.010.000.010.00-42271.88%
DIA230602P003030002023-06-02 9:51AM EDT303.000.010.000.010.00-53470.31%
DIA230602P003050002023-06-01 11:04AM EDT305.000.010.000.010.00-2014665.63%
DIA230602P003060002023-06-02 3:41PM EDT306.000.010.000.010.00-12764.06%
DIA230602P003070002023-05-31 10:42AM EDT307.000.030.000.010.00-310762.50%
DIA230602P003080002023-06-01 1:30PM EDT308.000.010.000.010.00-628660.94%
DIA230602P003090002023-06-02 11:02AM EDT309.000.010.000.010.00-6430959.38%
DIA230602P003100002023-06-02 10:55AM EDT310.000.010.000.01-0.01-50.00%4051156.25%
DIA230602P003110002023-06-02 9:33AM EDT311.000.010.000.010.00-30054.69%
DIA230602P003120002023-06-01 10:23AM EDT312.000.020.000.010.00-16553.13%
DIA230602P003130002023-06-01 2:39PM EDT313.000.010.000.010.00-20093550.00%
DIA230602P003140002023-06-01 3:56PM EDT314.000.020.000.010.00-20052.34%
DIA230602P003150002023-06-02 9:38AM EDT315.000.010.000.010.00-1235250.00%
DIA230602P003160002023-06-01 2:34PM EDT316.000.020.000.010.00-269548.44%
DIA230602P003170002023-06-01 3:44PM EDT317.000.020.000.010.00-648046.09%
DIA230602P003180002023-06-02 3:46PM EDT318.000.010.000.01-0.01-50.00%631744.53%
DIA230602P003190002023-06-02 11:02AM EDT319.000.030.000.01+0.01+50.00%547142.19%
DIA230602P003200002023-06-02 12:28PM EDT320.000.010.000.01-0.38-97.44%46040.63%
DIA230602P003210002023-06-02 1:50PM EDT321.000.010.000.01-0.02-66.67%5666338.28%
DIA230602P003220002023-06-02 3:21PM EDT322.000.010.000.01-0.01-50.00%3799335.94%
DIA230602P003230002023-06-02 3:38PM EDT323.000.010.000.01-0.03-75.00%1935334.38%
DIA230602P003240002023-06-02 3:24PM EDT324.000.010.000.01-0.03-75.00%2751,17632.03%
DIA230602P003250002023-06-02 3:28PM EDT325.000.010.000.01-0.04-80.00%3711,35829.69%
DIA230602P003260002023-06-02 12:39PM EDT326.000.010.000.01-0.05-83.33%4741,30428.13%
DIA230602P003270002023-06-02 1:26PM EDT327.000.030.000.02-0.06-66.67%49983528.13%
DIA230602P003275002023-06-02 11:40AM EDT327.500.010.000.02-0.13-92.86%13430126.95%
DIA230602P003280002023-06-02 2:51PM EDT328.000.020.000.01-0.17-89.47%8580323.44%
DIA230602P003290002023-06-02 2:43PM EDT329.000.010.000.01-0.30-96.77%16873321.49%
DIA230602P003300002023-06-02 2:40PM EDT330.000.010.000.01-0.53-98.15%26653419.53%
DIA230602P003310002023-06-02 3:10PM EDT331.000.010.000.01-0.93-98.94%35065117.19%
DIA230602P003320002023-06-02 1:00PM EDT332.000.010.000.01-1.68-99.41%29462915.24%
DIA230602P003325002023-06-02 1:54PM EDT332.500.020.000.01-2.11-99.06%37040114.06%
DIA230602P003330002023-06-02 1:21PM EDT333.000.010.000.01-2.50-99.60%85546712.89%
DIA230602P003340002023-06-02 3:04PM EDT334.000.010.000.01-2.99-99.67%1,06236310.55%
DIA230602P003350002023-06-02 2:59PM EDT335.000.010.000.01-4.39-99.77%1,3693668.20%
DIA230602P003360002023-06-02 3:15PM EDT336.000.010.000.01-5.24-99.81%1,670515.86%
DIA230602P003370002023-06-02 3:44PM EDT337.000.020.010.02-6.40-99.69%1,10303.91%
DIA230602P003375002023-06-02 3:40PM EDT337.500.030.040.05-10.49-99.71%29323.17%
DIA230602P003380002023-06-02 3:46PM EDT338.000.160.130.14-9.24-98.30%1,100102.25%
DIA230602P003390002023-06-02 3:18PM EDT339.000.670.850.99-8.08-92.34%9104.05%
DIA230602P003400002023-06-02 2:33PM EDT340.001.961.822.21-6.96-78.03%11012.94%
DIA230602P003410002023-06-02 3:31PM EDT341.002.902.783.20-5.20-64.20%2116.50%
DIA230602P003420002023-06-01 3:11PM EDT342.0010.203.704.350.00-1023.61%
DIA230602P003425002023-06-02 12:07PM EDT342.504.764.204.80-5.98-55.68%51024.32%
DIA230602P003430002023-05-12 4:08PM EDT343.0010.524.705.450.00-2029.54%
DIA230602P003440002023-05-10 10:41AM EDT344.0010.105.806.300.00--129.54%
DIA230602P003450002023-06-02 1:06PM EDT345.007.406.757.20-9.10-55.15%43029.83%
DIA230602P003460002023-05-01 2:07PM EDT346.006.8014.6518.600.00-240171.39%
DIA230602P003470002023-05-25 9:37AM EDT347.0019.758.659.450.00--043.65%
DIA230602P003475002023-05-01 10:52AM EDT347.507.2017.6021.450.00--0199.90%
DIA230602P003490002023-05-11 9:39AM EDT349.0017.0510.6011.450.00-1050.15%
DIA230602P003500002023-05-11 9:40AM EDT350.0018.0511.6512.400.00-1051.76%
DIA230602P003510002023-05-11 9:47AM EDT351.0019.0012.6513.200.00-1047.36%
DIA230602P003550002023-04-28 9:50AM EDT355.0016.5022.4025.800.00-10193.85%