Mercados españoles abiertos en 1 hr 41 mins

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
385,69-0,50 (-0,13%)
Al cierre: 04:00PM EST
385,41 -0,28 (-0,07%)
Después del cierre: 07:59PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240223C003400002024-02-20 9:53AM EST340.0046.080.000.000.00-200.00%
DIA240223C003450002024-01-29 2:02PM EST345.0037.150.000.000.00-300.00%
DIA240223C003500002024-01-18 3:12PM EST350.0026.1234.0538.500.00-252568.70%
DIA240223C003520002024-02-09 12:39PM EST352.0034.770.000.000.00-100.00%
DIA240223C003530002024-02-05 9:35AM EST353.0032.770.000.000.00-1000.00%
DIA240223C003550002024-02-12 10:29AM EST355.0031.500.000.000.00-700.00%
DIA240223C003560002024-01-18 9:46AM EST356.0017.2327.7532.500.00-3055.32%
DIA240223C003600002024-02-16 10:30AM EST360.0026.150.000.000.00-800.00%
DIA240223C003630002024-01-18 10:20AM EST363.0012.5920.7525.500.00-2077.34%
DIA240223C003640002024-01-19 11:21AM EST364.0015.1819.8024.500.00-3075.17%
DIA240223C003650002024-02-16 10:08AM EST365.0021.980.000.000.00-300.00%
DIA240223C003660002024-02-02 1:49PM EST366.0021.410.000.000.00-200.00%
DIA240223C003675002024-01-16 2:51PM EST367.509.7418.2023.000.00--163.29%
DIA240223C003680002024-01-23 9:36AM EST368.0014.080.000.000.00-100.00%
DIA240223C003690002024-01-19 3:33PM EST369.0012.7715.0519.800.00-2066.91%
DIA240223C003700002024-02-20 9:53AM EST370.0017.790.000.000.00-300.00%
DIA240223C003710002024-02-16 9:39AM EST371.0015.200.000.000.00-200.00%
DIA240223C003720002024-01-19 4:01PM EST372.0010.4012.0516.850.00-46060.32%
DIA240223C003725002024-02-15 11:06AM EST372.5015.900.000.000.00-4200.00%
DIA240223C003730002024-02-16 12:15PM EST373.0015.000.000.000.00-100.00%
DIA240223C003740002024-02-14 4:00PM EST374.0010.550.000.000.00-500.00%
DIA240223C003750002024-02-20 9:50AM EST375.0011.440.000.000.00-300.00%
DIA240223C003760002024-02-13 2:31PM EST376.006.410.000.000.00-400.00%
DIA240223C003770002024-02-20 3:17PM EST377.009.170.000.000.00-3000.00%
DIA240223C003775002024-02-16 10:42AM EST377.5010.000.000.000.00-100.00%
DIA240223C003780002024-02-20 1:20PM EST378.008.000.000.000.00-300.00%
DIA240223C003790002024-02-20 4:00PM EST379.007.250.000.000.00-400.00%
DIA240223C003800002024-02-20 2:55PM EST380.006.530.000.000.00-2600.00%
DIA240223C003810002024-02-20 1:20PM EST381.005.300.000.000.00-1600.00%
DIA240223C003820002024-02-20 1:37PM EST382.004.200.000.000.00-5300.00%
DIA240223C003825002024-02-20 3:36PM EST382.503.650.000.000.00-8000.00%
DIA240223C003830002024-02-20 3:59PM EST383.003.570.000.000.00-3000.00%
DIA240223C003840002024-02-20 3:59PM EST384.002.870.000.000.00-10500.00%
DIA240223C003850002024-02-20 3:50PM EST385.002.060.000.000.00-39400.00%
DIA240223C003860002024-02-20 4:10PM EST386.001.730.000.000.00-1,27400.39%
DIA240223C003870002024-02-20 4:06PM EST387.001.240.000.000.00-1,00200.78%
DIA240223C003875002024-02-20 3:59PM EST387.501.000.000.000.00-23601.56%
DIA240223C003880002024-02-20 4:01PM EST388.000.870.000.000.00-48501.56%
DIA240223C003890002024-02-20 4:05PM EST389.000.570.000.000.00-21903.13%
DIA240223C003900002024-02-20 3:58PM EST390.000.360.000.000.00-17703.13%
DIA240223C003910002024-02-20 3:57PM EST391.000.230.000.000.00-22003.13%
DIA240223C003920002024-02-20 3:52PM EST392.000.150.000.000.00-5603.13%
DIA240223C003925002024-02-20 3:52PM EST392.500.120.000.000.00-5406.25%
DIA240223C003930002024-02-20 3:59PM EST393.000.100.000.000.00-4806.25%
DIA240223C003940002024-02-20 3:52PM EST394.000.070.000.000.00-1706.25%
DIA240223C003950002024-02-20 3:26PM EST395.000.060.000.000.00-2606.25%
DIA240223C003960002024-02-20 3:35PM EST396.000.040.000.000.00-1706.25%
DIA240223C003970002024-02-20 10:14AM EST397.000.050.000.000.00-506.25%
DIA240223C003975002024-02-16 3:09PM EST397.500.090.000.000.00-9606.25%
DIA240223C003980002024-02-20 11:15AM EST398.000.040.000.000.00-706.25%
DIA240223C003990002024-02-20 11:58AM EST399.000.030.000.000.00-406.25%
DIA240223C004000002024-02-20 3:26PM EST400.000.010.000.000.00-25012.50%
DIA240223C004010002024-02-20 3:45PM EST401.000.020.000.000.00-3012.50%
DIA240223C004020002024-02-20 3:30PM EST402.000.010.000.000.00-2012.50%
DIA240223C004030002024-02-20 9:40AM EST403.000.010.000.000.00-3012.50%
DIA240223C004050002024-02-20 12:01PM EST405.000.010.000.000.00-1012.50%
DIA240223C004060002024-02-20 11:28AM EST406.000.010.000.000.00-10012.50%
DIA240223C004090002024-02-06 3:51PM EST409.000.040.000.000.00--012.50%
DIA240223C004100002024-02-20 1:13PM EST410.000.010.000.000.00-20012.50%
DIA240223C004150002024-01-30 3:40PM EST415.000.060.000.000.00--012.50%
DIA240223C004200002024-02-13 9:42AM EST420.000.010.000.000.00--025.00%
DIA240223C004350002024-01-30 3:40PM EST435.000.010.000.000.00--025.00%
Ventaspara23 de febrero de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240223P002650002024-01-29 2:02PM EST265.000.020.000.000.00-3050.00%
DIA240223P002800002024-01-29 2:00PM EST280.000.020.000.000.00-3050.00%
DIA240223P003000002024-02-16 12:49PM EST300.000.010.000.000.00-1050.00%
DIA240223P003050002024-02-13 10:02AM EST305.000.010.000.000.00--050.00%
DIA240223P003100002024-02-13 3:33PM EST310.000.010.000.000.00--050.00%
DIA240223P003150002024-01-19 1:23PM EST315.000.110.000.020.00-1175.00%
DIA240223P003200002024-02-16 3:46PM EST320.000.010.000.000.00-3050.00%
DIA240223P003250002024-02-16 2:38PM EST325.000.010.000.000.00-10050.00%
DIA240223P003300002024-02-20 12:33PM EST330.000.010.000.000.00-5025.00%
DIA240223P003350002024-02-20 2:31PM EST335.000.010.000.000.00-1025.00%
DIA240223P003400002024-02-20 2:32PM EST340.000.010.000.000.00-1025.00%
DIA240223P003450002024-02-20 12:30PM EST345.000.020.000.000.00-1025.00%
DIA240223P003500002024-02-20 10:19AM EST350.000.010.000.000.00-11025.00%
DIA240223P003520002024-02-20 9:37AM EST352.000.010.000.000.00-51025.00%
DIA240223P003530002024-02-06 3:59PM EST353.000.120.000.000.00-3025.00%
DIA240223P003540002024-02-20 11:48AM EST354.000.020.000.000.00-1025.00%
DIA240223P003550002024-02-20 11:02AM EST355.000.010.000.000.00-4025.00%
DIA240223P003560002024-02-20 12:28PM EST356.000.030.000.000.00-1025.00%
DIA240223P003570002024-02-16 4:00PM EST357.000.030.000.000.00-10025.00%
DIA240223P003580002024-02-15 10:00AM EST358.000.060.000.000.00-20012.50%
DIA240223P003590002024-02-16 3:05PM EST359.000.030.000.000.00-3012.50%
DIA240223P003600002024-02-20 1:17PM EST360.000.030.000.000.00-1012.50%
DIA240223P003610002024-02-20 12:28PM EST361.000.040.000.000.00-1012.50%
DIA240223P003620002024-02-16 9:36AM EST362.000.070.000.000.00-5012.50%
DIA240223P003625002024-02-09 2:50PM EST362.500.100.000.000.00-2012.50%
DIA240223P003630002024-02-15 10:46AM EST363.000.090.000.000.00-1012.50%
DIA240223P003640002024-02-20 12:27PM EST364.000.050.000.000.00-1012.50%
DIA240223P003650002024-02-20 12:21PM EST365.000.050.000.000.00-1012.50%
DIA240223P003660002024-02-16 9:50AM EST366.000.070.000.000.00-6012.50%
DIA240223P003670002024-02-20 12:20PM EST367.000.050.000.000.00-28012.50%
DIA240223P003675002024-02-16 3:41PM EST367.500.060.000.000.00-10012.50%
DIA240223P003680002024-02-20 3:45PM EST368.000.060.000.000.00-1012.50%
DIA240223P003690002024-02-20 3:30PM EST369.000.060.000.000.00-14012.50%
DIA240223P003700002024-02-20 12:48PM EST370.000.080.000.000.00-19012.50%
DIA240223P003710002024-02-20 9:51AM EST371.000.070.000.000.00-1012.50%
DIA240223P003720002024-02-20 3:08PM EST372.000.080.000.000.00-16012.50%
DIA240223P003725002024-02-20 9:31AM EST372.500.080.000.000.00-106.25%
DIA240223P003730002024-02-20 12:17PM EST373.000.120.000.000.00-1006.25%
DIA240223P003740002024-02-20 3:53PM EST374.000.100.000.000.00-12306.25%
DIA240223P003750002024-02-20 2:35PM EST375.000.140.000.000.00-9706.25%
DIA240223P003760002024-02-20 3:10PM EST376.000.140.000.000.00-6506.25%
DIA240223P003770002024-02-20 3:52PM EST377.000.200.000.000.00-1006.25%
DIA240223P003775002024-02-20 1:12PM EST377.500.240.000.000.00-5206.25%
DIA240223P003780002024-02-20 3:45PM EST378.000.250.000.000.00-7706.25%
DIA240223P003790002024-02-20 3:58PM EST379.000.300.000.000.00-8106.25%
DIA240223P003800002024-02-20 4:04PM EST380.000.380.000.000.00-1,17803.13%
DIA240223P003810002024-02-20 3:53PM EST381.000.510.000.000.00-15203.13%
DIA240223P003820002024-02-20 4:05PM EST382.000.670.000.000.00-18203.13%
DIA240223P003825002024-02-20 4:04PM EST382.500.730.000.000.00-1,08503.13%
DIA240223P003830002024-02-20 4:04PM EST383.000.840.000.000.00-63601.56%
DIA240223P003840002024-02-20 4:05PM EST384.001.100.000.000.00-80601.56%
DIA240223P003850002024-02-20 4:13PM EST385.001.480.000.000.00-1,72700.78%
DIA240223P003860002024-02-20 3:59PM EST386.001.760.000.000.00-1,09500.00%
DIA240223P003870002024-02-20 3:57PM EST387.002.600.000.000.00-27600.00%
DIA240223P003875002024-02-20 3:51PM EST387.502.930.000.000.00-8800.00%
DIA240223P003880002024-02-20 3:41PM EST388.003.350.000.000.00-63100.00%
DIA240223P003890002024-02-20 2:03PM EST389.004.050.000.000.00-1000.00%
DIA240223P003900002024-02-20 4:07PM EST390.004.650.000.000.00-3700.00%
DIA240223P003910002024-02-20 2:30PM EST391.005.510.000.000.00-1800.00%
DIA240223P003920002024-02-20 11:56AM EST392.006.500.000.000.00-1300.00%
DIA240223P003925002024-02-20 11:48AM EST392.506.800.000.000.00-200.00%
DIA240223P003930002024-02-20 2:28PM EST393.007.480.000.000.00-100.00%
DIA240223P003940002024-02-20 11:48AM EST394.008.250.000.000.00-100.00%
DIA240223P003950002024-02-16 2:47PM EST395.008.600.000.000.00-1300.00%
DIA240223P003960002024-02-16 10:27AM EST396.009.400.000.000.00-400.00%
DIA240223P003975002024-02-13 2:50PM EST397.5017.000.000.000.00-100.00%
DIA240223P003980002024-02-09 12:12PM EST398.0012.200.000.000.00--00.00%
DIA240223P003990002024-02-20 11:56AM EST399.0013.500.000.000.00-100.00%
DIA240223P004000002024-02-16 1:23PM EST400.0012.680.000.000.00-100.00%