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
384,44-0,58 (-0,15%)
Al cierre: 04:00PM EDT
383,43 -1,01 (-0,26%)
Después del cierre: 04:27PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240426C003000002024-04-15 3:54PM EDT300.0078.0282.0086.800.00--1198.83%
DIA240426C003100002024-04-08 12:00PM EDT310.0079.8872.1076.850.00-1189.45%
DIA240426C003350002024-03-15 3:21PM EDT335.0054.2043.1547.200.00-140.00%
DIA240426C003400002024-04-15 3:54PM EDT340.0038.3142.0046.850.00-11118.02%
DIA240426C003450002024-04-23 2:05PM EDT345.0040.6537.0041.850.00-22107.89%
DIA240426C003550002024-04-24 10:24AM EDT355.0029.8127.0031.70+5.81+24.21%1485.47%
DIA240426C003600002024-04-18 9:47AM EDT360.0019.3522.0026.750.00-21575.74%
DIA240426C003650002024-04-23 3:36PM EDT365.0020.4917.0021.750.00-2265.14%
DIA240426C003680002024-04-19 1:57PM EDT368.0013.0514.0018.900.00-5560.16%
DIA240426C003690002024-04-23 2:05PM EDT369.0016.7013.0017.700.00-1255.91%
DIA240426C003700002024-04-23 12:15PM EDT370.0015.0012.1016.750.00-601554.20%
DIA240426C003710002024-04-19 2:58PM EDT371.009.3511.4016.000.00-32954.35%
DIA240426C003720002024-04-19 3:13PM EDT372.008.8010.0514.950.00-175851.56%
DIA240426C003730002024-04-22 11:07AM EDT373.008.109.0513.900.00-328348.76%
DIA240426C003740002024-04-24 1:27PM EDT374.0010.658.1012.95+3.74+54.12%12246.85%
DIA240426C003750002024-04-24 10:42AM EDT375.009.537.2011.80-0.82-7.92%16443.12%
DIA240426C003760002024-04-23 12:33PM EDT376.009.358.308.650.00-36917.29%
DIA240426C003770002024-04-23 1:51PM EDT377.008.757.457.750.00-167117.38%
DIA240426C003775002024-04-23 11:03AM EDT377.506.906.907.20-0.67-8.85%15415.72%
DIA240426C003780002024-04-24 11:06AM EDT378.006.356.456.90-1.65-20.63%8521717.70%
DIA240426C003790002024-04-23 12:50PM EDT379.006.305.557.20-0.35-5.26%251328.17%
DIA240426C003800002024-04-24 2:15PM EDT380.005.024.657.00-0.61-10.83%5737232.06%
DIA240426C003810002024-04-24 2:47PM EDT381.004.653.854.10-0.24-4.91%1933813.77%
DIA240426C003820002024-04-24 3:49PM EDT382.003.753.103.35-0.41-9.86%22463613.59%
DIA240426C003825002024-04-24 3:00PM EDT382.502.852.732.94-1.05-26.92%3023113.03%
DIA240426C003830002024-04-24 3:53PM EDT383.003.052.452.61-0.10-3.17%19931212.96%
DIA240426C003840002024-04-24 4:08PM EDT384.001.701.952.05-1.04-37.96%42636913.11%
DIA240426C003850002024-04-24 4:09PM EDT385.001.361.351.44-0.75-35.55%90253412.26%
DIA240426C003860002024-04-24 3:36PM EDT386.001.350.951.03-0.45-25.00%30144512.18%
DIA240426C003870002024-04-24 3:42PM EDT387.000.860.600.70-0.27-23.89%1382,61212.04%
DIA240426C003875002024-04-24 4:05PM EDT387.500.660.480.55-0.28-29.79%249311.79%
DIA240426C003880002024-04-24 4:11PM EDT388.000.430.370.45-0.34-44.16%8024411.84%
DIA240426C003890002024-04-24 3:58PM EDT389.000.360.200.28-0.23-38.98%882,83411.77%
DIA240426C003900002024-04-24 4:05PM EDT390.000.160.120.17-0.20-55.56%6524111.77%
DIA240426C003910002024-04-24 3:58PM EDT391.000.150.050.12-0.11-42.31%4639212.26%
DIA240426C003920002024-04-24 3:44PM EDT392.000.080.020.08-0.13-61.90%1825712.60%
DIA240426C003925002024-04-24 11:16AM EDT392.500.040.010.07-0.13-76.47%1192512.94%
DIA240426C003930002024-04-24 10:59AM EDT393.000.050.010.06-0.08-61.54%362913.18%
DIA240426C003940002024-04-23 3:50PM EDT394.000.090.000.050.00-535213.97%
DIA240426C003950002024-04-24 2:15PM EDT395.000.020.010.03-0.03-60.00%334914.06%
DIA240426C003960002024-04-24 9:48AM EDT396.000.020.000.04-0.01-33.33%65215.82%
DIA240426C003970002024-04-18 1:17PM EDT397.000.030.000.030.00-525316.21%
DIA240426C003975002024-04-24 9:47AM EDT397.500.020.000.03+0.01+100.00%11016.80%
DIA240426C003980002024-04-23 10:58AM EDT398.000.020.000.03-0.01-33.33%154817.38%
DIA240426C003990002024-04-22 12:15PM EDT399.000.020.000.030.00-19218.46%
DIA240426C004000002024-04-24 11:32AM EDT400.000.010.000.03-0.01-50.00%116719.53%
DIA240426C004010002024-04-23 1:04PM EDT401.000.010.000.03-0.02-66.67%12120.51%
DIA240426C004020002024-04-23 1:04PM EDT402.000.010.000.020.00-81620.51%
DIA240426C004030002024-04-15 3:48PM EDT403.000.020.000.020.00-231121.49%
DIA240426C004040002024-04-17 11:13AM EDT404.000.020.000.020.00-82422.66%
DIA240426C004050002024-04-23 2:38PM EDT405.000.020.000.020.00-118023.44%
DIA240426C004060002024-04-18 9:43AM EDT406.000.020.000.020.00-16424.61%
DIA240426C004070002024-04-11 9:59AM EDT407.000.070.000.020.00-11325.39%
DIA240426C004080002024-04-22 12:17PM EDT408.000.010.000.010.00-102124.61%
DIA240426C004090002024-04-22 9:30AM EDT409.000.010.000.020.00-12827.34%
DIA240426C004100002024-04-18 9:43AM EDT410.000.020.000.020.00-114028.32%
DIA240426C004150002024-04-09 10:08AM EDT415.000.040.000.020.00-510232.81%
DIA240426C004200002024-04-09 10:59AM EDT420.000.030.000.020.00-13137.50%
DIA240426C004250002024-04-19 2:24PM EDT425.000.010.000.020.00-11241.80%
DIA240426C004400002024-04-04 2:10PM EDT440.000.020.000.020.00-101051.56%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA240426P002800002024-04-16 3:55PM EDT280.000.010.000.010.00-62743106.25%
DIA240426P002850002024-04-16 3:22PM EDT285.000.020.000.010.00-10394103.13%
DIA240426P002900002024-04-16 3:22PM EDT290.000.020.000.010.00-2531596.88%
DIA240426P003000002024-04-15 2:32PM EDT300.000.040.000.030.00--1593.75%
DIA240426P003100002024-04-22 9:30AM EDT310.000.010.000.030.00-204182.81%
DIA240426P003150002024-04-22 10:49AM EDT315.000.020.000.030.00-1976.56%
DIA240426P003200002024-04-12 2:27PM EDT320.000.100.000.030.00-2471.09%
DIA240426P003250002024-04-17 1:20PM EDT325.000.020.000.030.00--265.63%
DIA240426P003300002024-04-22 12:49PM EDT330.000.020.000.030.00-615460.16%
DIA240426P003350002024-04-19 3:55PM EDT335.000.040.000.030.00-13154.69%
DIA240426P003380002024-04-19 11:23AM EDT338.000.050.000.030.00-2351.56%
DIA240426P003400002024-04-22 12:48PM EDT340.000.020.000.030.00-65953.13%
DIA240426P003430002024-04-22 9:35AM EDT343.000.020.000.030.00-11849.61%
DIA240426P003440002024-04-24 3:23PM EDT344.000.010.000.03-0.01-50.00%1948.44%
DIA240426P003450002024-04-22 12:00PM EDT345.000.020.000.030.00-12847.46%
DIA240426P003460002024-04-16 1:30PM EDT346.000.160.000.030.00--246.48%
DIA240426P003480002024-04-19 12:19PM EDT348.000.090.000.030.00-10410544.14%
DIA240426P003490002024-04-19 10:26AM EDT349.000.070.000.040.00-4144.53%
DIA240426P003500002024-04-24 1:08PM EDT350.000.020.000.04-0.01-33.33%19143.36%
DIA240426P003520002024-04-18 11:34AM EDT352.000.100.000.010.00--135.16%
DIA240426P003540002024-04-16 2:13PM EDT354.000.190.000.040.00--238.67%
DIA240426P003550002024-04-24 3:23PM EDT355.000.020.000.04-0.03-60.00%13237.50%
DIA240426P003560002024-04-16 4:12PM EDT356.000.280.000.040.00--136.33%
DIA240426P003570002024-04-24 11:52AM EDT357.000.010.010.04-0.01-50.00%21735.16%
DIA240426P003580002024-04-22 12:21PM EDT358.000.050.000.040.00-1233.99%
DIA240426P003590002024-04-23 11:21AM EDT359.000.020.010.040.00-2432.81%
DIA240426P003600002024-04-24 3:55PM EDT360.000.020.020.05-0.01-33.33%18732.62%
DIA240426P003610002024-04-24 12:22PM EDT361.000.020.000.05-0.02-50.00%738131.45%
DIA240426P003620002024-04-22 12:15PM EDT362.000.070.010.050.00-407030.18%
DIA240426P003630002024-04-24 3:48PM EDT363.000.020.010.05+0.01+100.00%3914,34128.91%
DIA240426P003640002024-04-24 9:53AM EDT364.000.020.000.05-0.02-50.00%102327.74%
DIA240426P003650002024-04-23 3:33PM EDT365.000.040.000.030.00-314424.81%
DIA240426P003660002024-04-23 11:07AM EDT366.000.050.000.060.00-62325.98%
DIA240426P003670002024-04-24 12:52PM EDT367.000.020.000.06-0.02-50.00%2614024.81%
DIA240426P003680002024-04-24 1:49PM EDT368.000.020.000.07-0.03-60.00%433224.12%
DIA240426P003690002024-04-24 3:24PM EDT369.000.020.020.07-0.04-66.67%1121322.85%
DIA240426P003700002024-04-24 1:29PM EDT370.000.040.000.04-0.01-20.00%3111,68119.83%
DIA240426P003710002024-04-24 3:23PM EDT371.000.030.010.08-0.02-40.00%961,00020.70%
DIA240426P003720002024-04-24 3:45PM EDT372.000.040.010.04-0.04-50.00%1611,90417.38%
DIA240426P003730002024-04-24 2:00PM EDT373.000.050.030.10-0.04-44.44%4161,60318.85%
DIA240426P003740002024-04-24 3:34PM EDT374.000.050.040.11-0.07-58.33%16223717.77%
DIA240426P003750002024-04-24 3:25PM EDT375.000.080.050.13-0.06-42.86%511,05516.94%
DIA240426P003760002024-04-24 2:46PM EDT376.000.110.080.15-0.04-26.67%8963115.97%
DIA240426P003770002024-04-24 4:10PM EDT377.000.160.130.19-0.05-23.81%11041515.28%
DIA240426P003775002024-04-24 3:24PM EDT377.500.150.150.22-0.08-34.78%17358115.06%
DIA240426P003780002024-04-24 3:53PM EDT378.000.170.180.25-0.07-29.17%2861,57414.75%
DIA240426P003790002024-04-24 3:25PM EDT379.000.250.260.35-0.10-28.57%62766914.43%
DIA240426P003800002024-04-24 4:06PM EDT380.000.400.380.46-0.10-20.00%23075013.84%
DIA240426P003810002024-04-24 4:08PM EDT381.001.250.530.65+0.64+104.92%32342913.67%
DIA240426P003820002024-04-24 3:40PM EDT382.000.700.770.87-0.15-17.65%4691,82713.26%
DIA240426P003825002024-04-24 4:05PM EDT382.500.830.931.04-0.16-16.16%1829513.34%
DIA240426P003830002024-04-24 4:00PM EDT383.001.081.101.21-0.10-8.47%71571813.27%
DIA240426P003840002024-04-24 4:07PM EDT384.001.551.481.61-0.06-3.73%88122913.11%
DIA240426P003850002024-04-24 4:07PM EDT385.001.941.992.10-0.09-4.43%31985912.99%
DIA240426P003860002024-04-24 3:59PM EDT386.002.292.542.70-0.07-2.97%14112213.03%
DIA240426P003870002024-04-24 3:25PM EDT387.002.703.203.40-0.30-10.00%7011513.22%
DIA240426P003875002024-04-24 2:47PM EDT387.503.453.553.70+0.26+8.15%389812.64%
DIA240426P003880002024-04-24 4:08PM EDT388.004.253.954.15+0.41+10.68%4211413.25%
DIA240426P003890002024-04-22 2:21PM EDT389.005.144.805.100.00-528114.80%
DIA240426P003900002024-04-24 3:57PM EDT390.005.253.408.00+0.25+5.00%4212433.62%
DIA240426P003910002024-04-24 3:55PM EDT391.004.754.759.00-1.32-21.75%502236.07%
DIA240426P003920002024-04-24 3:55PM EDT392.005.385.5010.00-1.60-22.92%1407138.45%
DIA240426P003925002024-04-22 3:19PM EDT392.509.196.0010.700.00-2141.30%
DIA240426P003930002024-04-18 3:39PM EDT393.0014.976.3010.000.00-4231.85%
DIA240426P003940002024-04-16 10:57AM EDT394.0016.267.5012.300.00-396245.61%
DIA240426P003950002024-04-24 3:55PM EDT395.008.208.4013.00-1.80-18.00%60745.25%
DIA240426P003960002024-04-10 4:06PM EDT396.0011.749.5014.000.00-3047.41%
DIA240426P003970002024-04-24 9:52AM EDT397.0012.2510.6515.00-0.45-3.54%10049.54%
DIA240426P003975002024-04-09 11:17AM EDT397.5010.9011.0015.650.00-1051.95%
DIA240426P003980002024-04-11 12:08PM EDT398.0014.3711.3016.000.00-2051.64%
DIA240426P003990002024-04-10 3:48PM EDT399.0016.2512.4017.200.00-20055.54%
DIA240426P004000002024-04-24 3:55PM EDT400.0013.1513.4018.00-9.35-41.56%43855.70%
DIA240426P004010002024-04-09 10:34AM EDT401.0013.3714.4019.050.00--058.18%
DIA240426P004020002024-04-01 10:02AM EDT402.006.8015.5020.000.00-9059.64%
DIA240426P004030002024-03-22 10:01AM EDT403.006.9721.0025.500.00-1082.21%
DIA240426P004040002024-04-10 9:30AM EDT404.0019.1217.4022.000.00-1063.50%
DIA240426P004100002024-04-11 3:21PM EDT410.0026.5023.5028.300.00-23077.73%