U.S. markets open in 1 hour 38 minutes
F S&P 500
5,172.25 +17.50 (+0.34%) F Dow Jones
38,948.00 +116.00 (+0.30%) F Nasdaq
18,048.00 +47.25 (+0.26%) E-mini Russell 2000 Index Futur
2,062.30 +16.50 (+0.81%) Petróleo
78.88 +0.77 (+0.99%) Oro
2,327.40 +18.80 (+0.81%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 360.00 | 20.82 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 365.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIA240510C00368000 | 2024-05-01 2:41PM EDT | 368.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240510C00369000 | 2024-05-02 11:27AM EDT | 369.00 | 12.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 370.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240510C00371000 | 2024-05-01 3:36PM EDT | 371.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| DIA240510C00372000 | 2024-05-03 12:29PM EDT | 372.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DIA240510C00372500 | 2024-05-01 2:31PM EDT | 372.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| DIA240510C00373000 | 2024-05-03 9:48AM EDT | 373.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 0.00% |
| DIA240510C00374000 | 2024-05-03 11:41AM EDT | 374.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 375.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 26 | 23 | 0.00% |
| DIA240510C00376000 | 2024-05-02 3:06PM EDT | 376.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 0.00% |
| DIA240510C00377000 | 2024-05-03 9:44AM EDT | 377.00 | 11.06 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| DIA240510C00378000 | 2024-05-03 9:35AM EDT | 378.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| DIA240510C00379000 | 2024-05-03 2:20PM EDT | 379.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| DIA240510C00380000 | 2024-05-03 3:43PM EDT | 380.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 49 | 361 | 0.00% |
| DIA240510C00381000 | 2024-05-03 2:34PM EDT | 381.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 125 | 92 | 0.00% |
| DIA240510C00382000 | 2024-05-03 4:14PM EDT | 382.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 27 | 293 | 0.00% |
| DIA240510C00382500 | 2024-05-03 3:53PM EDT | 382.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 44 | 235 | 0.00% |
| DIA240510C00383000 | 2024-05-03 3:18PM EDT | 383.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 110 | 138 | 0.00% |
| DIA240510C00384000 | 2024-05-03 3:54PM EDT | 384.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 157 | 244 | 0.00% |
| DIA240510C00385000 | 2024-05-03 4:14PM EDT | 385.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 317 | 316 | 0.00% |
| DIA240510C00386000 | 2024-05-03 4:05PM EDT | 386.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 445 | 396 | 0.00% |
| DIA240510C00387000 | 2024-05-03 3:59PM EDT | 387.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 672 | 399 | 0.20% |
| DIA240510C00387500 | 2024-05-03 3:55PM EDT | 387.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 277 | 292 | 0.39% |
| DIA240510C00388000 | 2024-05-03 3:58PM EDT | 388.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 106 | 799 | 0.78% |
| DIA240510C00389000 | 2024-05-03 4:01PM EDT | 389.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 290 | 259 | 1.56% |
| DIA240510C00390000 | 2024-05-03 4:09PM EDT | 390.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 361 | 377 | 1.56% |
| DIA240510C00391000 | 2024-05-03 3:50PM EDT | 391.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 195 | 3,188 | 3.13% |
| DIA240510C00392000 | 2024-05-03 3:55PM EDT | 392.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 207 | 275 | 3.13% |
| DIA240510C00392500 | 2024-05-03 4:03PM EDT | 392.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 237 | 272 | 3.13% |
| DIA240510C00393000 | 2024-05-03 4:11PM EDT | 393.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 663 | 2,483 | 3.13% |
| DIA240510C00394000 | 2024-05-03 4:13PM EDT | 394.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 79 | 153 | 3.13% |
| DIA240510C00395000 | 2024-05-03 3:56PM EDT | 395.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 33 | 199 | 3.13% |
| DIA240510C00396000 | 2024-05-03 12:29PM EDT | 396.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 103 | 158 | 6.25% |
| DIA240510C00397000 | 2024-05-03 2:28PM EDT | 397.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| DIA240510C00397500 | 2024-05-03 1:52PM EDT | 397.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| DIA240510C00398000 | 2024-05-03 3:18PM EDT | 398.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 56 | 6.25% |
| DIA240510C00399000 | 2024-05-03 12:06PM EDT | 399.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 44 | 6.25% |
| DIA240510C00400000 | 2024-05-03 2:09PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 325 | 6.25% |
| DIA240510C00401000 | 2024-05-03 11:47AM EDT | 401.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 44 | 6.25% |
| DIA240510C00402000 | 2024-05-03 12:45PM EDT | 402.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| DIA240510C00404000 | 2024-05-03 2:54PM EDT | 404.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 6.25% |
| DIA240510C00405000 | 2024-04-30 11:09AM EDT | 405.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240510C00409000 | 2024-05-03 12:36PM EDT | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 12.50% |
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 62 | 12.50% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 32.03% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DIA240510P00295000 | 2024-04-29 10:19AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 145 | 149 | 50.00% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 155 | 50.00% |
| DIA240510P00310000 | 2024-04-29 2:19PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 75 | 50.00% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 59.38% |
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 51 | 25.00% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 25.00% |
| DIA240510P00330000 | 2024-05-02 2:31PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 116 | 25.00% |
| DIA240510P00331000 | 2024-05-02 2:31PM EDT | 331.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 50 | 25.00% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 25.00% |
| DIA240510P00345000 | 2024-05-03 3:07PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 25.00% |
| DIA240510P00350000 | 2024-05-03 3:07PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 549 | 25.00% |
| DIA240510P00355000 | 2024-05-03 3:28PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 12.50% |
| DIA240510P00356000 | 2024-05-02 10:09AM EDT | 356.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| DIA240510P00357000 | 2024-05-03 11:38AM EDT | 357.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| DIA240510P00358000 | 2024-05-01 2:50PM EDT | 358.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 23 | 12.50% |
| DIA240510P00360000 | 2024-05-02 3:12PM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 12.50% |
| DIA240510P00361000 | 2024-05-03 9:40AM EDT | 361.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 45 | 12.50% |
| DIA240510P00362000 | 2024-05-03 10:09AM EDT | 362.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| DIA240510P00363000 | 2024-05-02 1:13PM EDT | 363.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| DIA240510P00364000 | 2024-05-03 10:30AM EDT | 364.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DIA240510P00365000 | 2024-05-03 11:36AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 344 | 12.50% |
| DIA240510P00366000 | 2024-05-02 3:12PM EDT | 366.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 51 | 12 | 12.50% |
| DIA240510P00367000 | 2024-05-03 12:27PM EDT | 367.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 180 | 185 | 12.50% |
| DIA240510P00368000 | 2024-05-03 1:53PM EDT | 368.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 61 | 12.50% |
| DIA240510P00369000 | 2024-05-03 3:13PM EDT | 369.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 25 | 12.50% |
| DIA240510P00370000 | 2024-05-03 2:37PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 494 | 6.25% |
| DIA240510P00371000 | 2024-05-03 12:45PM EDT | 371.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 103 | 6.25% |
| DIA240510P00372000 | 2024-05-03 3:30PM EDT | 372.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 31 | 288 | 6.25% |
| DIA240510P00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 13 | 18 | 6.25% |
| DIA240510P00373000 | 2024-05-03 3:52PM EDT | 373.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 160 | 6.25% |
| DIA240510P00374000 | 2024-05-03 3:25PM EDT | 374.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 110 | 6.25% |
| DIA240510P00375000 | 2024-05-03 3:53PM EDT | 375.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 359 | 464 | 6.25% |
| DIA240510P00376000 | 2024-05-03 3:53PM EDT | 376.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 25 | 198 | 6.25% |
| DIA240510P00377000 | 2024-05-03 4:11PM EDT | 377.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 153 | 311 | 6.25% |
| DIA240510P00378000 | 2024-05-03 3:52PM EDT | 378.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 483 | 588 | 6.25% |
| DIA240510P00379000 | 2024-05-03 4:02PM EDT | 379.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 305 | 529 | 3.13% |
| DIA240510P00380000 | 2024-05-03 4:00PM EDT | 380.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 215 | 672 | 3.13% |
| DIA240510P00381000 | 2024-05-03 4:10PM EDT | 381.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 112 | 306 | 3.13% |
| DIA240510P00382000 | 2024-05-03 4:09PM EDT | 382.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 83 | 149 | 3.13% |
| DIA240510P00382500 | 2024-05-03 4:11PM EDT | 382.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 785 | 603 | 3.13% |
| DIA240510P00383000 | 2024-05-03 4:01PM EDT | 383.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,871 | 1,353 | 1.56% |
| DIA240510P00384000 | 2024-05-03 4:08PM EDT | 384.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 336 | 1,206 | 1.56% |
| DIA240510P00385000 | 2024-05-03 4:13PM EDT | 385.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 508 | 307 | 0.78% |
| DIA240510P00386000 | 2024-05-03 4:10PM EDT | 386.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 436 | 224 | 0.39% |
| DIA240510P00387000 | 2024-05-03 4:13PM EDT | 387.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 654 | 312 | 0.00% |
| DIA240510P00387500 | 2024-05-03 3:49PM EDT | 387.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 926 | 402 | 0.00% |
| DIA240510P00388000 | 2024-05-03 3:59PM EDT | 388.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 177 | 108 | 0.00% |
| DIA240510P00389000 | 2024-05-03 3:53PM EDT | 389.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 43 | 40 | 0.00% |
| DIA240510P00390000 | 2024-05-03 3:54PM EDT | 390.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 55 | 41 | 0.00% |
| DIA240510P00391000 | 2024-05-03 4:08PM EDT | 391.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| DIA240510P00392000 | 2024-05-03 4:14PM EDT | 392.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 88 | 49 | 0.00% |
| DIA240510P00392500 | 2024-04-30 2:26PM EDT | 392.50 | 12.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240510P00393000 | 2024-05-03 1:43PM EDT | 393.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240510P00395000 | 2024-05-03 2:36PM EDT | 395.00 | 7.83 | 0.00 | 0.00 | 0.00 | - | 20 | 3 | 0.00% |
| DIA240510P00396000 | 2024-05-03 1:42PM EDT | 396.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240510P00398000 | 2024-05-01 3:44PM EDT | 398.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DIA240510P00400000 | 2024-05-03 2:37PM EDT | 400.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 13.30 | 17.75 | 0.00 | - | 2 | 0 | 39.97% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.