Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0651 -0,0011 (-0,11%) Petróleo Brent
93,43 +0,13 (+0,14%) Oro
1.945,00 +5,40 (+0,28%) Bitcoin EUR
24.964,65 -59,64 (-0,24%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:28PM EDT. Mercado abierto.
Precio de ejercicio:345.00
Llamadaspara22 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA230922C00345000 | 2023-09-22 11:45AM EDT | 2023-09-22 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 63 | 1,507 | 12.50% |
| DIA230929C00345000 | 2023-09-22 2:09PM EDT | 2023-09-29 | 0.61 | 0.57 | 0.59 | -0.36 | -37.11% | 468 | 473 | 11.16% |
| DIA231006C00345000 | 2023-09-22 1:43PM EDT | 2023-10-06 | 1.25 | 1.29 | 1.32 | -0.46 | -26.90% | 20 | 129 | 11.60% |
| DIA231013C00345000 | 2023-09-22 10:45AM EDT | 2023-10-13 | 2.33 | 2.03 | 2.07 | -0.32 | -12.08% | 3 | 118 | 12.18% |
| DIA231020C00345000 | 2023-09-22 1:50PM EDT | 2023-10-20 | 2.69 | 2.69 | 2.72 | -0.46 | -14.60% | 196 | 578 | 12.48% |
| DIA231027C00345000 | 2023-09-22 1:52PM EDT | 2023-10-27 | 3.45 | 3.30 | 3.35 | -1.21 | -25.97% | 5 | 10 | 12.78% |
| DIA231117C00345000 | 2023-09-22 1:47PM EDT | 2023-11-17 | 5.15 | 5.15 | 5.25 | -0.52 | -9.17% | 3 | 105 | 13.85% |
| DIA231215C00345000 | 2023-09-22 1:48PM EDT | 2023-12-15 | 7.17 | 7.15 | 7.35 | -1.03 | -12.56% | 2 | 1,681 | 14.61% |
| DIA231229C00345000 | 2023-09-22 1:46PM EDT | 2023-12-29 | 7.87 | 7.85 | 8.10 | -1.83 | -18.87% | 1 | 42 | 14.61% |
| DIA240119C00345000 | 2023-09-22 1:49PM EDT | 2024-01-19 | 9.38 | 9.35 | 9.60 | -0.45 | -4.58% | 3 | 2,539 | 15.22% |
| DIA240315C00345000 | 2023-09-22 12:11PM EDT | 2024-03-15 | 13.35 | 12.90 | 13.15 | -1.31 | -8.94% | 3 | 57 | 16.35% |
| DIA240328C00345000 | 2023-09-14 12:56PM EDT | 2024-03-28 | 19.85 | 13.65 | 13.80 | 0.00 | - | 1 | 2 | 16.45% |
| DIA240621C00345000 | 2023-09-21 2:04PM EDT | 2024-06-21 | 20.33 | 18.65 | 19.25 | 0.00 | - | 42 | 693 | 18.30% |
| DIA240628C00345000 | 2023-09-20 9:47AM EDT | 2024-06-28 | 22.74 | 19.10 | 19.50 | 0.00 | - | 1 | 765 | 18.28% |
| DIA241220C00345000 | 2023-09-12 3:46PM EDT | 2024-12-20 | 33.33 | 28.15 | 28.90 | 0.00 | - | 1 | 1,003 | 20.55% |
| DIA250117C00345000 | 2023-09-21 3:28PM EDT | 2025-01-17 | 30.50 | 29.15 | 29.85 | 0.00 | - | 2 | 17 | 20.55% |
| DIA250620C00345000 | 2023-08-22 9:48AM EDT | 2025-06-20 | 41.00 | 34.00 | 39.00 | 0.00 | - | 1 | 0 | 23.02% |
| DIA251219C00345000 | 2023-09-19 2:32PM EDT | 2025-12-19 | 45.18 | 41.05 | 42.80 | 0.00 | - | 1 | 5 | 22.18% |
Ventaspara22 de septiembre de 2023
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA230922P00345000 | 2023-09-22 2:11PM EDT | 2023-09-22 | 4.80 | 4.80 | 5.10 | +0.12 | +2.56% | 187 | 752 | 19.43% |
| DIA230929P00345000 | 2023-09-22 12:40PM EDT | 2023-09-29 | 4.20 | 5.35 | 5.45 | -1.05 | -20.00% | 56 | 805 | 10.27% |
| DIA231006P00345000 | 2023-09-22 1:53PM EDT | 2023-10-06 | 5.67 | 5.55 | 5.70 | +0.10 | +1.80% | 22 | 91 | 8.83% |
| DIA231013P00345000 | 2023-09-22 1:37PM EDT | 2023-10-13 | 5.90 | 6.15 | 6.20 | -0.34 | -5.45% | 46 | 664 | 9.22% |
| DIA231020P00345000 | 2023-09-22 1:47PM EDT | 2023-10-20 | 6.69 | 6.50 | 6.60 | +0.19 | +2.92% | 62 | 855 | 9.28% |
| DIA231027P00345000 | 2023-09-22 1:25PM EDT | 2023-10-27 | 6.70 | 7.00 | 7.10 | -0.20 | -2.90% | 3 | 39 | 9.66% |
| DIA231117P00345000 | 2023-09-22 1:42PM EDT | 2023-11-17 | 8.17 | 7.85 | 8.10 | +1.25 | +18.06% | 20 | 163 | 9.71% |
| DIA231215P00345000 | 2023-09-22 1:12PM EDT | 2023-12-15 | 8.75 | 9.15 | 9.55 | +0.83 | +10.48% | 3 | 1,192 | 10.28% |
| DIA231229P00345000 | 2023-09-22 1:42PM EDT | 2023-12-29 | 10.00 | 9.75 | 10.00 | +0.60 | +6.38% | 175 | 270 | 10.18% |
| DIA240119P00345000 | 2023-09-21 3:26PM EDT | 2024-01-19 | 10.00 | 10.35 | 10.70 | 0.00 | - | 1,045 | 4,004 | 10.18% |
| DIA240315P00345000 | 2023-09-22 12:11PM EDT | 2024-03-15 | 12.03 | 12.35 | 12.70 | +0.82 | +7.31% | 1 | 286 | 10.57% |
| DIA240328P00345000 | 2023-09-21 3:32PM EDT | 2024-03-28 | 12.50 | 12.65 | 13.10 | 0.00 | - | 2 | 6 | 10.61% |
| DIA240621P00345000 | 2023-09-21 9:46AM EDT | 2024-06-21 | 13.99 | 15.05 | 15.60 | 0.00 | - | 18 | 339 | 10.96% |
| DIA240628P00345000 | 2023-09-14 12:22PM EDT | 2024-06-28 | 12.20 | 15.30 | 15.85 | 0.00 | - | 17 | 43 | 11.04% |
| DIA241220P00345000 | 2023-09-21 3:30PM EDT | 2024-12-20 | 19.48 | 19.65 | 20.25 | 0.00 | - | 1 | 1,048 | 11.58% |
| DIA250117P00345000 | 2023-09-19 9:54AM EDT | 2025-01-17 | 18.50 | 20.25 | 21.00 | 0.00 | - | 10 | 1,288 | 11.72% |
| DIA250620P00345000 | 2023-09-20 3:22PM EDT | 2025-06-20 | 21.38 | 21.90 | 23.50 | 0.00 | - | 1 | 6 | 11.61% |
| DIA251219P00345000 | 2023-09-19 1:16PM EDT | 2025-12-19 | 24.50 | 24.65 | 26.55 | 0.00 | - | 1 | 9 | 11.74% |
| DIA260116P00345000 | 2023-09-21 10:15AM EDT | 2026-01-16 | 25.00 | 25.05 | 27.65 | 0.00 | - | 1 | 1 | 12.08% |
© 2023 Yahoo. Todos los derechos reservados.
