Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.374,90 +34,60 (+1,48%) Bitcoin EUR
56.092,55 -1.298,69 (-2,26%)
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 01:21PM EDT. Mercado abierto.
Precio de ejercicio:395.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00395000 | 2024-05-10 1:05PM EDT | 2024-05-10 | 0.37 | 0.33 | 0.36 | -0.23 | -38.98% | 1,336 | 1,223 | 5.64% |
| DIA240517C00395000 | 2024-05-10 1:01PM EDT | 2024-05-17 | 2.57 | 2.50 | 2.53 | +0.23 | +9.83% | 6,805 | 11,462 | 11.33% |
| DIA240524C00395000 | 2024-05-10 12:45PM EDT | 2024-05-24 | 3.39 | 3.35 | 3.45 | +0.34 | +11.15% | 481 | 636 | 11.16% |
| DIA240531C00395000 | 2024-05-10 11:53AM EDT | 2024-05-31 | 3.84 | 4.05 | 4.15 | +0.10 | +2.67% | 16 | 782 | 11.02% |
| DIA240607C00395000 | 2024-05-10 12:03PM EDT | 2024-06-07 | 4.97 | 4.90 | 5.00 | +0.42 | +9.23% | 31 | 123 | 11.51% |
| DIA240614C00395000 | 2024-05-10 11:46AM EDT | 2024-06-14 | 5.50 | 5.85 | 5.95 | -0.05 | -0.90% | 2 | 11 | 12.25% |
| DIA240621C00395000 | 2024-05-10 12:34PM EDT | 2024-06-21 | 6.35 | 6.25 | 6.40 | +0.22 | +3.59% | 356 | 4,869 | 12.04% |
| DIA240628C00395000 | 2024-05-10 9:56AM EDT | 2024-06-28 | 7.30 | 6.75 | 6.90 | +1.40 | +23.73% | 4 | 433 | 12.03% |
| DIA240719C00395000 | 2024-05-10 11:37AM EDT | 2024-07-19 | 8.25 | 8.55 | 8.85 | +0.65 | +8.55% | 22 | 912 | 12.90% |
| DIA240920C00395000 | 2024-05-10 12:54PM EDT | 2024-09-20 | 13.75 | 13.50 | 14.00 | +0.35 | +2.61% | 15 | 96 | 14.79% |
| DIA240930C00395000 | 2024-05-10 11:52AM EDT | 2024-09-30 | 13.90 | 13.80 | 14.45 | +0.25 | +1.83% | 34 | 34 | 14.72% |
| DIA241220C00395000 | 2024-05-10 12:54PM EDT | 2024-12-20 | 20.75 | 19.95 | 21.00 | +1.78 | +9.38% | 5 | 308 | 17.07% |
| DIA241231C00395000 | 2024-05-09 2:19PM EDT | 2024-12-31 | 19.80 | 19.75 | 21.70 | 0.00 | - | 1 | 42 | 17.22% |
| DIA250117C00395000 | 2024-05-09 12:33PM EDT | 2025-01-17 | 21.45 | 21.30 | 22.40 | +1.20 | +5.93% | 1 | 145 | 17.17% |
| DIA250331C00395000 | 2024-05-09 12:13PM EDT | 2025-03-31 | 24.08 | 24.10 | 27.35 | 0.00 | - | 4 | 4 | 18.46% |
| DIA250620C00395000 | 2024-04-10 11:10AM EDT | 2025-06-20 | 27.46 | 28.85 | 33.45 | 0.00 | - | 5 | 13 | 20.20% |
| DIA251219C00395000 | 2024-04-15 3:00PM EDT | 2025-12-19 | 31.61 | 37.65 | 42.00 | 0.00 | - | 1 | 14 | 21.09% |
| DIA260116C00395000 | 2024-05-10 10:45AM EDT | 2026-01-16 | 40.70 | 38.75 | 42.90 | +4.05 | +11.05% | 1 | 10 | 21.05% |
| DIA261218C00395000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 52.00 | 51.50 | 56.50 | 0.00 | - | 1 | 6 | 22.34% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00395000 | 2024-05-10 1:01PM EDT | 2024-05-10 | 0.42 | 0.39 | 0.42 | -0.60 | -58.82% | 2,190 | 169 | 3.52% |
| DIA240517P00395000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 2.55 | 2.59 | 2.63 | -0.44 | -14.72% | 1,524 | 355 | 10.78% |
| DIA240524P00395000 | 2024-05-10 12:41PM EDT | 2024-05-24 | 3.30 | 3.20 | 3.30 | -0.50 | -13.16% | 201 | 34 | 9.97% |
| DIA240531P00395000 | 2024-05-10 11:17AM EDT | 2024-05-31 | 3.80 | 3.65 | 3.70 | -0.20 | -5.00% | 38 | 54 | 9.27% |
| DIA240607P00395000 | 2024-05-10 12:58PM EDT | 2024-06-07 | 4.09 | 4.10 | 4.20 | -0.34 | -7.67% | 21 | 25 | 9.20% |
| DIA240614P00395000 | 2024-05-10 12:18PM EDT | 2024-06-14 | 4.69 | 4.70 | 4.80 | -0.81 | -14.73% | 23 | 3 | 9.47% |
| DIA240621P00395000 | 2024-05-10 12:56PM EDT | 2024-06-21 | 5.00 | 5.05 | 5.15 | -0.50 | -9.09% | 568 | 533 | 9.31% |
| DIA240628P00395000 | 2024-05-10 1:00PM EDT | 2024-06-28 | 5.50 | 5.45 | 5.55 | -3.31 | -37.57% | 71 | 17 | 9.32% |
| DIA240719P00395000 | 2024-05-10 1:05PM EDT | 2024-07-19 | 6.44 | 6.30 | 6.45 | -0.41 | -5.99% | 126 | 10 | 9.12% |
| DIA240920P00395000 | 2024-05-10 12:46PM EDT | 2024-09-20 | 8.94 | 8.70 | 9.05 | -0.06 | -0.67% | 7 | 487 | 9.37% |
| DIA240930P00395000 | 2024-05-10 12:49PM EDT | 2024-09-30 | 9.15 | 8.90 | 9.35 | -1.10 | -10.73% | 8 | 436 | 9.34% |
| DIA241220P00395000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 14.25 | 11.60 | 12.05 | 0.00 | - | 48 | 183 | 9.66% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 2024-12-31 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 12.79% |
| DIA250117P00395000 | 2024-05-09 2:56PM EDT | 2025-01-17 | 13.20 | 11.95 | 12.85 | 0.00 | - | 3 | 95 | 9.72% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 2025-06-20 | 22.55 | 15.70 | 19.00 | 0.00 | - | 1 | 8 | 11.37% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 11.34% |
| DIA260116P00395000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 20.95 | 19.60 | 23.00 | -2.06 | -8.95% | 2 | 3 | 11.20% |
© 2024 Yahoo. Todos los derechos reservados.