Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.401,04 -2.098,41 (-3,59%)
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:400.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00400000 | 2024-05-10 4:13PM EDT | 2024-05-17 | 0.62 | 0.57 | 0.61 | +0.05 | +8.77% | 580 | 3,609 | 10.21% |
| DIA240524C00400000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 1.35 | 1.23 | 1.27 | +0.28 | +26.17% | 289 | 2,574 | 9.99% |
| DIA240531C00400000 | 2024-05-10 4:07PM EDT | 2024-05-31 | 1.80 | 1.76 | 1.83 | +0.20 | +12.50% | 288 | 73 | 9.88% |
| DIA240607C00400000 | 2024-05-10 4:07PM EDT | 2024-06-07 | 2.53 | 2.49 | 2.57 | +0.16 | +6.75% | 26 | 83 | 10.43% |
| DIA240614C00400000 | 2024-05-10 2:05PM EDT | 2024-06-14 | 3.30 | 3.30 | 3.45 | +0.27 | +8.91% | 22 | 22 | 11.26% |
| DIA240621C00400000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 3.95 | 3.65 | 3.80 | +0.27 | +7.34% | 782 | 4,661 | 10.96% |
| DIA240628C00400000 | 2024-05-10 11:10AM EDT | 2024-06-28 | 4.05 | 4.10 | 4.25 | +0.15 | +3.85% | 8 | 2,329 | 10.96% |
| DIA240719C00400000 | 2024-05-10 3:07PM EDT | 2024-07-19 | 5.81 | 5.00 | 6.10 | +0.31 | +5.64% | 30 | 77 | 11.93% |
| DIA240920C00400000 | 2024-05-10 11:28AM EDT | 2024-09-20 | 10.71 | 9.80 | 12.45 | +0.71 | +7.10% | 38 | 2,053 | 15.39% |
| DIA240930C00400000 | 2024-05-10 12:25PM EDT | 2024-09-30 | 11.37 | 10.55 | 12.60 | +3.95 | +53.23% | 452 | 831 | 14.99% |
| DIA241220C00400000 | 2024-05-10 3:34PM EDT | 2024-12-20 | 17.40 | 17.00 | 18.00 | +3.33 | +23.67% | 19 | 2,310 | 16.36% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 17.10 | 18.25 | 0.00 | - | 1 | 76 | 16.16% |
| DIA250117C00400000 | 2024-05-10 1:05PM EDT | 2025-01-17 | 19.31 | 17.10 | 19.70 | +1.05 | +5.75% | 1 | 2,015 | 16.72% |
| DIA250331C00400000 | 2024-05-10 1:18PM EDT | 2025-03-31 | 23.00 | 21.70 | 25.00 | -0.02 | -0.09% | 6 | 1 | 18.28% |
| DIA250620C00400000 | 2024-05-08 12:07PM EDT | 2025-06-20 | 24.55 | 25.75 | 30.00 | 0.00 | - | 800 | 1,379 | 19.36% |
| DIA251219C00400000 | 2024-04-30 10:21AM EDT | 2025-12-19 | 29.78 | 34.00 | 39.00 | 0.00 | - | 2 | 17 | 20.59% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 2026-01-16 | 30.38 | 35.00 | 40.00 | 0.00 | - | 2 | 19 | 20.61% |
| DIA261218C00400000 | 2024-05-07 3:28PM EDT | 2026-12-18 | 46.72 | 48.50 | 53.50 | 0.00 | - | 5 | 35 | 21.91% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00400000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 5.70 | 5.35 | 5.75 | -0.85 | -12.98% | 190 | 5 | 12.20% |
| DIA240524P00400000 | 2024-05-10 10:18AM EDT | 2024-05-24 | 6.33 | 6.05 | 6.25 | -0.67 | -9.57% | 8 | 14 | 10.61% |
| DIA240531P00400000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 13.26 | 6.35 | 6.55 | 0.00 | - | 20 | 5 | 9.58% |
| DIA240614P00400000 | 2024-05-09 2:18PM EDT | 2024-06-14 | 8.50 | 7.10 | 7.35 | 0.00 | - | 1 | 1 | 9.25% |
| DIA240621P00400000 | 2024-05-10 3:34PM EDT | 2024-06-21 | 7.30 | 5.60 | 8.85 | -1.20 | -14.12% | 60 | 1,617 | 11.42% |
| DIA240628P00400000 | 2024-05-10 2:09PM EDT | 2024-06-28 | 8.05 | 6.65 | 9.90 | -4.80 | -37.35% | 1 | 9 | 12.46% |
| DIA240719P00400000 | 2024-05-10 10:15AM EDT | 2024-07-19 | 8.50 | 7.05 | 9.70 | -0.85 | -9.09% | 1 | 5 | 10.13% |
| DIA240920P00400000 | 2024-05-10 1:27PM EDT | 2024-09-20 | 11.15 | 9.60 | 12.00 | -0.50 | -4.29% | 13 | 367 | 9.82% |
| DIA240930P00400000 | 2024-05-10 3:48PM EDT | 2024-09-30 | 10.99 | 9.95 | 13.05 | -1.51 | -12.08% | 1 | 339 | 10.55% |
| DIA241220P00400000 | 2024-05-09 3:58PM EDT | 2024-12-20 | 14.50 | 12.15 | 14.65 | 0.00 | - | 2 | 21 | 9.74% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 18.86% |
| DIA250117P00400000 | 2024-05-10 12:58PM EDT | 2025-01-17 | 14.60 | 13.25 | 16.35 | -1.20 | -7.59% | 1 | 75 | 10.49% |
| DIA250331P00400000 | 2024-04-23 9:36AM EDT | 2025-03-31 | 23.40 | 15.65 | 17.55 | 0.00 | - | - | 2 | 10.05% |
| DIA250620P00400000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 25.20 | 15.50 | 19.35 | 0.00 | - | 2 | 7 | 10.08% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 10.93% |
| DIA260116P00400000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 23.00 | 20.35 | 24.20 | -2.98 | -11.47% | 6 | 15 | 10.56% |
| DIA261218P00400000 | 2024-05-08 2:19PM EDT | 2026-12-18 | 29.40 | 24.50 | 29.50 | 0.00 | - | 18 | 40 | 10.58% |
© 2024 Yahoo. Todos los derechos reservados.