DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230609C002950002023-05-25 3:19PM EDT295.0033.4539.1542.950.00--1078.86%
DIA230609C003000002023-06-05 9:56AM EDT300.0038.2234.1037.900.00-153269.34%
DIA230609C003050002023-05-31 9:54AM EDT305.0024.2429.0532.950.00-31161.13%
DIA230609C003100002023-06-02 2:31PM EDT310.0028.3724.0527.800.00-7851.25%
DIA230609C003150002023-06-02 2:33PM EDT315.0023.5019.2023.000.00-141570.31%
DIA230609C003160002023-06-01 3:26PM EDT316.0016.0018.1521.900.00--267.04%
DIA230609C003170002023-05-31 9:51AM EDT317.0012.9917.2520.900.00-5364.84%
DIA230609C003180002023-06-01 10:30AM EDT318.0011.6516.3019.700.00-2460.57%
DIA230609C003190002023-06-01 10:30AM EDT319.0010.6615.4518.750.00-2758.89%
DIA230609C003200002023-06-05 1:09PM EDT320.0017.8014.2017.600.00-12755.15%
DIA230609C003210002023-06-02 11:33AM EDT321.0016.4013.0516.650.00-22053.44%
DIA230609C003220002023-06-02 1:42PM EDT322.0016.2212.3015.700.00-52051.69%
DIA230609C003225002023-06-02 3:18PM EDT322.5016.3211.6015.150.00-41050.06%
DIA230609C003230002023-06-02 3:10PM EDT323.0015.6611.0014.800.00-53450.34%
DIA230609C003240002023-06-06 11:28AM EDT324.0012.1510.1013.70+0.70+6.11%11847.10%
DIA230609C003250002023-06-05 12:53PM EDT325.0012.9310.8512.400.00-33341.99%
DIA230609C003260002023-06-06 11:28AM EDT326.0010.139.4011.00-2.52-19.92%29935.94%
DIA230609C003270002023-06-06 9:36AM EDT327.008.948.0510.25-2.72-23.33%110536.00%
DIA230609C003275002023-06-06 10:53AM EDT327.509.458.208.40+0.45+5.00%46321.05%
DIA230609C003280002023-06-05 9:53AM EDT328.0010.257.908.100.00-215122.49%
DIA230609C003290002023-06-06 11:25AM EDT329.006.966.957.15-0.61-8.06%28721.02%
DIA230609C003300002023-06-05 3:48PM EDT330.006.146.006.10-1.01-14.13%1134918.43%
DIA230609C003310002023-06-06 12:38PM EDT331.005.085.105.25-0.70-12.11%4329017.73%
DIA230609C003320002023-06-06 10:15AM EDT332.004.804.154.30-0.06-1.23%331915.87%
DIA230609C003325002023-06-06 1:13PM EDT332.504.073.854.00-0.98-19.41%2415316.33%
DIA230609C003330002023-06-06 1:17PM EDT333.003.653.353.50-0.38-9.43%2232715.04%
DIA230609C003340002023-06-06 1:12PM EDT334.003.052.552.63-0.51-14.33%3257213.31%
DIA230609C003350002023-06-06 1:22PM EDT335.002.032.022.07-0.53-20.70%3141,23613.39%
DIA230609C003360002023-06-06 1:21PM EDT336.001.491.471.50-0.54-26.60%86492812.79%
DIA230609C003370002023-06-06 1:20PM EDT337.001.051.061.09-0.37-26.06%70760812.71%
DIA230609C003375002023-06-06 12:41PM EDT337.500.990.850.88-0.21-17.50%20536512.38%
DIA230609C003380002023-06-06 1:07PM EDT338.000.730.700.73-0.32-30.48%9471,42412.33%
DIA230609C003390002023-06-06 1:18PM EDT339.000.500.450.47-0.27-35.06%22538012.09%
DIA230609C003400002023-06-06 1:20PM EDT340.000.310.300.30-0.20-39.22%6881,26512.04%
DIA230609C003410002023-06-06 12:57PM EDT341.000.200.200.20-0.17-45.95%10083112.26%
DIA230609C003420002023-06-06 1:20PM EDT342.000.140.120.15-0.11-44.00%10234212.89%
DIA230609C003425002023-06-06 1:01PM EDT342.500.120.110.13-0.10-45.45%9518913.18%
DIA230609C003430002023-06-06 1:21PM EDT343.000.100.100.11-0.11-52.38%762,42913.38%
DIA230609C003440002023-06-06 12:42PM EDT344.000.080.080.09-0.08-50.00%2275614.16%
DIA230609C003450002023-06-06 11:24AM EDT345.000.070.050.07-0.05-41.67%163,84714.75%
DIA230609C003460002023-06-06 1:20PM EDT346.000.050.040.05-0.03-37.50%3522015.14%
DIA230609C003470002023-06-06 12:06PM EDT347.000.040.030.05-0.04-50.00%1615416.31%
DIA230609C003480002023-06-06 10:39AM EDT348.000.040.030.04-0.03-42.86%1417416.90%
DIA230609C003490002023-06-06 10:39AM EDT349.000.040.020.04-0.02-33.33%55017.97%
DIA230609C003500002023-06-06 11:49AM EDT350.000.020.020.03-0.02-50.00%11350518.36%
DIA230609C003510002023-06-06 10:14AM EDT351.000.030.010.03-0.01-25.00%123919.34%
DIA230609C003520002023-06-05 3:48PM EDT352.000.040.010.020.00-8410019.34%
DIA230609C003530002023-06-02 10:39AM EDT353.000.030.010.020.00-21920.31%
DIA230609C003540002023-06-05 3:14PM EDT354.000.030.010.020.00-303321.49%
DIA230609C003550002023-06-05 12:01PM EDT355.000.020.000.02-0.01-33.33%15022.27%
DIA230609C003560002023-06-05 9:40AM EDT356.000.020.000.020.00-137723.44%
DIA230609C003570002023-06-05 11:14AM EDT357.000.020.000.020.00-1624.22%
DIA230609C003580002023-06-02 12:04PM EDT358.000.020.000.010.00-11523.44%
DIA230609C003590002023-06-02 3:56PM EDT359.000.030.000.010.00-3624.22%
DIA230609C003600002023-06-05 12:01PM EDT360.000.010.000.010.00-204625.00%
DIA230609C003610002023-06-02 3:00PM EDT361.000.030.000.010.00-1125.78%
DIA230609C003650002023-05-30 10:18AM EDT365.000.010.000.010.00-5729.69%
DIA230609C003700002023-05-18 1:28PM EDT370.000.010.000.010.00-333433.59%
DIA230609C003750002023-05-09 2:17PM EDT375.000.020.000.010.00--137.50%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIA230609P002300002023-05-25 10:22AM EDT230.000.020.000.000.00--250.00%
DIA230609P002350002023-05-31 11:56AM EDT235.000.010.000.010.00-198106.25%
DIA230609P002400002023-05-26 9:46AM EDT240.000.020.000.010.00-148098.44%
DIA230609P002450002023-05-31 4:03PM EDT245.000.010.000.000.00-505250.00%
DIA230609P002500002023-05-31 4:00PM EDT250.000.010.000.010.00-222587.50%
DIA230609P002550002023-05-31 3:58PM EDT255.000.010.000.010.00-115281.25%
DIA230609P002600002023-05-25 2:33PM EDT260.000.050.000.010.00-104576.56%
DIA230609P002650002023-05-30 12:46PM EDT265.000.020.000.010.00-12271.88%
DIA230609P002700002023-06-02 10:47AM EDT270.000.010.000.010.00-910465.63%
DIA230609P002750002023-06-01 2:06PM EDT275.000.010.000.010.00-8610460.94%
DIA230609P002800002023-06-02 9:56AM EDT280.000.010.000.010.00-31656.25%
DIA230609P002810002023-06-02 9:56AM EDT281.000.010.000.010.00-3354.69%
DIA230609P002820002023-06-01 10:34AM EDT282.000.020.000.000.00--2625.00%
DIA230609P002850002023-06-01 11:06AM EDT285.000.030.000.010.00-105450.00%
DIA230609P002900002023-06-05 1:54PM EDT290.000.010.000.010.00-23848.44%
DIA230609P002950002023-06-05 11:33AM EDT295.000.010.000.010.00-23043.75%
DIA230609P002960002023-06-02 10:18AM EDT296.000.020.000.010.00-1142.19%
DIA230609P003000002023-06-06 9:50AM EDT300.000.010.000.010.00-146538.28%
DIA230609P003010002023-06-02 3:23PM EDT301.000.020.000.010.00-313337.11%
DIA230609P003020002023-06-02 9:45AM EDT302.000.020.000.010.00-212135.94%
DIA230609P003030002023-06-01 9:30AM EDT303.000.110.000.010.00--1035.16%
DIA230609P003050002023-06-06 10:34AM EDT305.000.010.000.01-0.01-50.00%1097732.81%
DIA230609P003070002023-06-05 12:26PM EDT307.000.020.000.010.00-31330.86%
DIA230609P003080002023-06-05 9:40AM EDT308.000.020.000.020.00-21332.03%
DIA230609P003090002023-06-02 3:49PM EDT309.000.020.000.020.00-454831.25%
DIA230609P003100002023-06-06 1:14PM EDT310.000.020.000.020.00-935830.08%
DIA230609P003110002023-06-06 10:34AM EDT311.000.010.000.02-0.01-50.00%19228.91%
DIA230609P003120002023-06-05 2:57PM EDT312.000.020.000.020.00-13727.74%
DIA230609P003130002023-06-05 1:53PM EDT313.000.020.000.020.00-106026.56%
DIA230609P003140002023-06-05 1:21PM EDT314.000.010.000.02-0.01-50.00%46325.59%
DIA230609P003150002023-06-06 9:31AM EDT315.000.020.000.02-0.01-33.33%1221524.61%
DIA230609P003160002023-06-06 10:57AM EDT316.000.020.020.030.00-520724.61%
DIA230609P003170002023-06-05 3:48PM EDT317.000.020.010.030.00-1718323.44%
DIA230609P003180002023-06-06 10:00AM EDT318.000.020.020.03-0.01-33.33%1013422.27%
DIA230609P003190002023-06-06 12:04PM EDT319.000.030.030.04-0.02-40.00%1574622.07%
DIA230609P003200002023-06-06 1:07PM EDT320.000.040.020.030.00-1459620.02%
DIA230609P003210002023-06-06 9:30AM EDT321.000.050.030.040.00-329219.63%
DIA230609P003220002023-06-06 10:43AM EDT322.000.050.030.04-0.01-16.67%2613018.46%
DIA230609P003225002023-06-05 3:49PM EDT322.500.060.030.050.00-105018.46%
DIA230609P003230002023-06-06 11:25AM EDT323.000.060.040.050.00-2719317.77%
DIA230609P003240002023-06-06 12:33PM EDT324.000.060.040.06-0.02-25.00%6023617.09%
DIA230609P003250002023-06-06 12:29PM EDT325.000.060.050.07-0.02-25.00%5247516.21%
DIA230609P003260002023-06-06 10:33AM EDT326.000.060.060.07-0.04-40.00%235,50614.89%
DIA230609P003270002023-06-06 11:24AM EDT327.000.110.080.100.00-618114.50%
DIA230609P003275002023-06-06 12:19PM EDT327.500.110.090.11-0.04-26.67%3728314.06%
DIA230609P003280002023-06-06 11:25AM EDT328.000.110.100.12-0.03-21.43%4659413.62%
DIA230609P003290002023-06-06 12:04PM EDT329.000.170.140.17-0.02-10.53%518313.16%
DIA230609P003300002023-06-06 12:45PM EDT330.000.210.190.23-0.01-4.55%2181,00312.55%
DIA230609P003310002023-06-06 1:20PM EDT331.000.300.260.28-0.03-9.09%5842411.50%
DIA230609P003320002023-06-06 12:53PM EDT332.000.420.390.40-0.05-10.64%10183110.99%
DIA230609P003325002023-06-06 11:51AM EDT332.500.440.480.51-0.11-20.00%4732511.04%
DIA230609P003330002023-06-06 12:41PM EDT333.000.640.560.580.00-9883310.56%
DIA230609P003340002023-06-06 1:17PM EDT334.000.740.830.86-0.10-11.90%26164310.34%
DIA230609P003350002023-06-06 1:16PM EDT335.001.011.131.16-0.13-11.40%8949119.57%
DIA230609P003360002023-06-06 1:17PM EDT336.001.461.581.61-0.14-8.75%4894369.10%
DIA230609P003370002023-06-06 12:33PM EDT337.002.172.092.15+0.12+5.85%1333988.29%
DIA230609P003375002023-06-06 12:48PM EDT337.502.602.502.52+0.29+12.55%203778.29%
DIA230609P003380002023-06-06 1:09PM EDT338.002.662.852.94-0.09-3.27%875188.55%
DIA230609P003390002023-06-06 10:50AM EDT339.003.353.503.65+0.30+9.84%51605.67%
DIA230609P003400002023-06-06 12:52PM EDT340.004.584.404.70+0.78+20.53%831278.45%
DIA230609P003410002023-06-06 11:05AM EDT341.004.625.305.55-0.38-7.60%1670.00%
DIA230609P003420002023-06-06 9:41AM EDT342.006.615.856.95+1.31+24.72%327415.85%
DIA230609P003425002023-06-06 9:41AM EDT342.506.955.257.80+0.75+12.10%413421.05%
DIA230609P003430002023-06-05 10:46AM EDT343.005.755.658.650.00-18121025.68%
DIA230609P003440002023-06-05 12:18PM EDT344.008.357.008.65+1.85+28.46%29611.72%
DIA230609P003450002023-06-05 11:40AM EDT345.009.347.8010.45+1.24+15.31%11027.32%
DIA230609P003460002023-06-02 4:06PM EDT346.007.958.7011.750.00-4332.50%
DIA230609P003470002023-06-02 4:06PM EDT347.008.919.5512.900.00-9535.96%
DIA230609P003480002023-06-05 12:26PM EDT348.0011.3510.5514.150.00-121340.45%
DIA230609P003500002023-06-05 10:13AM EDT350.0012.9012.5516.100.00-1043.68%
DIA230609P003560002023-05-03 11:42AM EDT356.0019.6617.8020.850.00-1033.74%