Mercados españoles abiertos en 4 hrs 43 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.783,62 +155,14 (+0,41%) Dólar/Euro
1,0731 -0,0002 (-0,02%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.145,52 +309,77 (+0,52%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:385.00
Opciones de comprapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00385000 | 2024-04-25 4:05PM EDT | 2024-04-26 | 0.33 | 0.10 | 0.45 | -1.00 | -75.19% | 381 | 775 | 22.51% |
| DIA240503C00385000 | 2024-04-25 4:02PM EDT | 2024-05-03 | 1.85 | 1.00 | 3.90 | -1.25 | -40.32% | 332 | 212 | 25.24% |
| DIA240510C00385000 | 2024-04-25 4:03PM EDT | 2024-05-10 | 2.50 | 0.01 | 3.20 | -1.95 | -43.82% | 97 | 134 | 16.07% |
| DIA240517C00385000 | 2024-04-25 4:01PM EDT | 2024-05-17 | 3.50 | 3.00 | 4.10 | -1.95 | -35.78% | 976 | 2,098 | 15.78% |
| DIA240524C00385000 | 2024-04-25 2:19PM EDT | 2024-05-24 | 3.85 | 1.60 | 6.50 | -2.02 | -34.41% | 30 | 87 | 19.46% |
| DIA240531C00385000 | 2024-04-25 4:00PM EDT | 2024-05-31 | 4.60 | 2.10 | 7.00 | -1.68 | -26.75% | 52 | 39 | 18.53% |
| DIA240621C00385000 | 2024-04-25 3:05PM EDT | 2024-06-21 | 6.25 | 5.80 | 7.55 | -2.13 | -25.42% | 179 | 844 | 15.65% |
| DIA240628C00385000 | 2024-04-25 2:23PM EDT | 2024-06-28 | 6.73 | 4.25 | 9.00 | -2.25 | -25.06% | 11 | 46 | 17.07% |
| DIA240719C00385000 | 2024-04-25 11:12AM EDT | 2024-07-19 | 7.90 | 5.85 | 10.50 | -2.50 | -24.04% | 13 | 12 | 16.86% |
| DIA240920C00385000 | 2024-04-24 9:58AM EDT | 2024-09-20 | 11.75 | 10.70 | 15.50 | -3.55 | -23.20% | 3 | 797 | 17.95% |
| DIA240930C00385000 | 2024-04-23 11:51AM EDT | 2024-09-30 | 12.22 | 11.10 | 15.80 | -3.62 | -22.85% | 1 | 59 | 17.68% |
| DIA241220C00385000 | 2024-04-24 12:41PM EDT | 2024-12-20 | 21.36 | 17.50 | 21.95 | 0.00 | - | 3 | 771 | 19.37% |
| DIA241231C00385000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 19.39 | 17.65 | 22.00 | 0.00 | - | 5 | 16 | 18.98% |
| DIA250117C00385000 | 2024-04-25 2:07PM EDT | 2025-01-17 | 21.08 | 18.75 | 23.50 | -2.57 | -10.87% | 11 | 453 | 19.52% |
| DIA250331C00385000 | 2024-04-15 2:30PM EDT | 2025-03-31 | 25.09 | 22.50 | 27.50 | 0.00 | - | 7 | 12 | 20.02% |
| DIA250620C00385000 | 2024-04-22 2:18PM EDT | 2025-06-20 | 31.05 | 27.00 | 32.00 | 0.00 | - | 8 | 60 | 20.75% |
| DIA251219C00385000 | 2024-04-18 12:23PM EDT | 2025-12-19 | 39.75 | 35.50 | 40.50 | 0.00 | - | 2 | 59 | 21.70% |
| DIA260116C00385000 | 2024-04-15 2:36PM EDT | 2026-01-16 | 38.78 | 36.50 | 41.50 | 0.00 | - | 6 | 18 | 21.72% |
| DIA261218C00385000 | 2024-04-24 12:36PM EDT | 2026-12-18 | 54.00 | 49.50 | 54.50 | 0.00 | - | 13 | 47 | 22.84% |
Opciones de ventapara26 de abril de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00385000 | 2024-04-25 3:28PM EDT | 2024-04-26 | 3.87 | 1.10 | 6.00 | +1.93 | +99.48% | 944 | 912 | 45.00% |
| DIA240503P00385000 | 2024-04-25 3:09PM EDT | 2024-05-03 | 5.48 | 2.10 | 7.00 | +1.98 | +56.57% | 142 | 213 | 20.69% |
| DIA240510P00385000 | 2024-04-25 4:05PM EDT | 2024-05-10 | 5.85 | 4.20 | 7.50 | +1.65 | +39.29% | 167 | 333 | 16.82% |
| DIA240517P00385000 | 2024-04-25 3:34PM EDT | 2024-05-17 | 6.32 | 3.55 | 8.30 | +1.93 | +43.96% | 70 | 1,912 | 16.11% |
| DIA240524P00385000 | 2024-04-25 11:44AM EDT | 2024-05-24 | 8.14 | 4.00 | 8.95 | +3.33 | +69.23% | 8 | 298 | 15.60% |
| DIA240531P00385000 | 2024-04-25 12:42PM EDT | 2024-05-31 | 8.10 | 4.25 | 9.00 | +2.90 | +55.77% | 11 | 30 | 14.11% |
| DIA240621P00385000 | 2024-04-25 3:00PM EDT | 2024-06-21 | 8.81 | 7.65 | 8.90 | +1.81 | +25.86% | 77 | 2,228 | 11.04% |
| DIA240628P00385000 | 2024-04-25 3:36PM EDT | 2024-06-28 | 8.64 | 5.70 | 10.50 | +1.59 | +22.55% | 3 | 50 | 12.98% |
| DIA240719P00385000 | 2024-04-19 10:51AM EDT | 2024-07-19 | 10.98 | 6.60 | 11.50 | 0.00 | - | 1 | 1 | 12.65% |
| DIA240920P00385000 | 2024-04-25 12:17PM EDT | 2024-09-20 | 12.33 | 8.50 | 13.30 | +2.55 | +26.07% | 31 | 687 | 11.46% |
| DIA240930P00385000 | 2024-04-25 12:17PM EDT | 2024-09-30 | 12.60 | 8.85 | 13.50 | +2.10 | +20.00% | 30 | 159 | 11.30% |
| DIA241220P00385000 | 2024-04-23 3:44PM EDT | 2024-12-20 | 12.83 | 11.85 | 16.50 | 0.00 | - | 1 | 223 | 11.64% |
| DIA241231P00385000 | 2024-03-04 3:43PM EDT | 2024-12-31 | 11.75 | 10.70 | 12.20 | 0.00 | - | 1 | 4 | 7.94% |
| DIA250117P00385000 | 2024-04-25 3:33PM EDT | 2025-01-17 | 15.01 | 12.45 | 17.00 | -2.90 | -16.19% | 7 | 116 | 11.40% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 14.00 | 19.00 | 0.00 | - | 4 | 13 | 11.47% |
| DIA250620P00385000 | 2024-04-24 1:44PM EDT | 2025-06-20 | 17.35 | 15.50 | 20.50 | 0.00 | - | 1 | 20 | 11.23% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 9.80% |
| DIA260116P00385000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 24.40 | 19.50 | 24.50 | 0.00 | - | 1 | 10 | 11.18% |
| DIA261218P00385000 | 2024-04-16 12:01PM EDT | 2026-12-18 | 32.09 | 24.00 | 29.00 | 0.00 | - | - | 5 | 10.86% |
© 2024 Yahoo. Todos los derechos reservados.