SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:34PM EDT. Mercado abierto.
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-12 3:40PM EDT | 350.00 | 37.54 | 37.10 | 37.40 | 0.00 | - | - | 1 | 0.00% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 32.10 | 32.40 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 22.30 | 22.55 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00370000 | 2024-06-07 10:14AM EDT | 370.00 | 21.00 | 17.50 | 17.75 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240705C00375000 | 2024-06-07 1:50PM EDT | 375.00 | 16.64 | 12.85 | 13.05 | 0.00 | - | 4 | 36 | 9.84% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 11.10 | 11.25 | 0.00 | - | 3 | 0 | 10.00% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 10.60 | 10.85 | 0.00 | - | 3 | 0 | 10.24% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 10.15 | 10.40 | 0.00 | - | 1 | 1 | 10.16% |
| DIA240705C00379000 | 2024-06-17 11:25AM EDT | 379.00 | 9.80 | 9.35 | 9.55 | -1.90 | -16.24% | 2 | 1 | 10.15% |
| DIA240705C00380000 | 2024-06-17 10:52AM EDT | 380.00 | 8.15 | 8.50 | 8.65 | +0.90 | +12.41% | 1 | 98 | 9.82% |
| DIA240705C00381000 | 2024-06-14 10:57AM EDT | 381.00 | 6.45 | 7.70 | 7.90 | 0.00 | - | 3 | 34 | 10.00% |
| DIA240705C00382000 | 2024-06-13 1:43PM EDT | 382.00 | 6.90 | 6.90 | 7.10 | 0.00 | - | 4 | 74 | 9.86% |
| DIA240705C00383000 | 2024-06-14 11:28AM EDT | 383.00 | 5.65 | 6.20 | 6.40 | 0.00 | - | 102 | 23 | 9.95% |
| DIA240705C00384000 | 2024-06-14 11:31AM EDT | 384.00 | 5.15 | 5.50 | 5.65 | 0.00 | - | 9 | 28 | 9.74% |
| DIA240705C00385000 | 2024-06-17 11:06AM EDT | 385.00 | 4.80 | 4.85 | 4.95 | +0.56 | +13.21% | 10 | 149 | 9.58% |
| DIA240705C00386000 | 2024-06-17 11:23AM EDT | 386.00 | 4.57 | 4.25 | 4.40 | +0.58 | +14.54% | 76 | 133 | 9.73% |
| DIA240705C00387000 | 2024-06-17 11:21AM EDT | 387.00 | 3.90 | 3.65 | 3.80 | +0.55 | +16.42% | 13 | 80 | 9.60% |
| DIA240705C00388000 | 2024-06-17 11:17AM EDT | 388.00 | 3.30 | 3.10 | 3.25 | +0.45 | +15.79% | 11 | 207 | 9.49% |
| DIA240705C00389000 | 2024-06-14 3:23PM EDT | 389.00 | 2.55 | 2.65 | 2.73 | +0.05 | +2.00% | 5 | 202 | 9.33% |
| DIA240705C00390000 | 2024-06-17 11:44AM EDT | 390.00 | 2.29 | 2.26 | 2.33 | +0.22 | +10.63% | 46 | 346 | 9.37% |
| DIA240705C00391000 | 2024-06-17 10:16AM EDT | 391.00 | 1.55 | 1.86 | 1.95 | -0.10 | -6.06% | 66 | 347 | 9.33% |
| DIA240705C00392000 | 2024-06-17 9:40AM EDT | 392.00 | 1.19 | 1.54 | 1.60 | -0.24 | -16.78% | 10 | 106 | 9.25% |
| DIA240705C00393000 | 2024-06-14 2:52PM EDT | 393.00 | 1.09 | 1.25 | 1.30 | -0.13 | -10.66% | 1 | 125 | 9.18% |
| DIA240705C00394000 | 2024-06-17 11:27AM EDT | 394.00 | 1.16 | 1.02 | 1.06 | +0.21 | +22.11% | 3 | 35 | 9.18% |
| DIA240705C00395000 | 2024-06-17 12:12PM EDT | 395.00 | 0.85 | 0.81 | 0.87 | +0.05 | +6.25% | 1,363 | 349 | 9.24% |
| DIA240705C00396000 | 2024-06-17 11:40AM EDT | 396.00 | 0.66 | 0.64 | 0.69 | +0.09 | +15.79% | 2 | 170 | 9.21% |
| DIA240705C00397000 | 2024-06-17 11:07AM EDT | 397.00 | 0.53 | 0.51 | 0.55 | +0.06 | +12.77% | 3 | 41 | 9.22% |
| DIA240705C00398000 | 2024-06-17 12:12PM EDT | 398.00 | 0.43 | 0.40 | 0.45 | -0.01 | -2.27% | 2 | 110 | 9.33% |
| DIA240705C00399000 | 2024-06-14 10:06AM EDT | 399.00 | 0.22 | 0.32 | 0.37 | 0.00 | - | 2 | 24 | 9.45% |
| DIA240705C00400000 | 2024-06-17 11:44AM EDT | 400.00 | 0.30 | 0.25 | 0.29 | +0.07 | +30.43% | 71 | 927 | 9.47% |
| DIA240705C00401000 | 2024-06-17 11:40AM EDT | 401.00 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 2 | 25 | 9.62% |
| DIA240705C00402000 | 2024-06-12 3:28PM EDT | 402.00 | 0.25 | 0.16 | 0.20 | 0.00 | - | 5 | 6 | 9.79% |
| DIA240705C00403000 | 2024-06-11 3:52PM EDT | 403.00 | 0.27 | 0.13 | 0.16 | 0.00 | - | 1 | 7 | 9.86% |
| DIA240705C00404000 | 2024-06-10 1:41PM EDT | 404.00 | 0.25 | 0.11 | 0.13 | 0.00 | - | 1 | 2 | 9.99% |
| DIA240705C00405000 | 2024-06-14 4:04PM EDT | 405.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 216 | 10.33% |
| DIA240705C00406000 | 2024-06-14 10:09AM EDT | 406.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 1 | 10.47% |
| DIA240705C00407000 | 2024-06-11 10:35AM EDT | 407.00 | 0.12 | 0.06 | 0.09 | 0.00 | - | 1 | 6 | 10.74% |
| DIA240705C00408000 | 2024-06-07 3:13PM EDT | 408.00 | 0.16 | 0.05 | 0.08 | 0.00 | - | 1 | 4 | 11.01% |
| DIA240705C00410000 | 2024-06-17 11:46AM EDT | 410.00 | 0.06 | 0.03 | 0.06 | -0.03 | -33.33% | 46 | 17 | 11.43% |
| DIA240705C00411000 | 2024-06-13 9:30AM EDT | 411.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 5 | 11.82% |
| DIA240705C00415000 | 2024-06-12 10:05AM EDT | 415.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 6 | 20 | 12.79% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 420.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 14.26% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-07 2:46PM EDT | 300.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 5 | 41.02% |
| DIA240705P00305000 | 2024-05-28 9:38AM EDT | 305.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 3 | 3 | 38.67% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | - | 15 | 37.31% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 4 | 34.96% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 325.00 | 0.20 | 0.02 | 0.06 | 0.00 | - | 1 | 13 | 31.64% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.04 | 0.08 | 0.00 | - | - | 4 | 27.74% |
| DIA240705P00340000 | 2024-06-11 3:47PM EDT | 340.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 27 | 25.64% |
| DIA240705P00345000 | 2024-06-07 2:51PM EDT | 345.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 2 | 5 | 23.78% |
| DIA240705P00350000 | 2024-06-12 10:08AM EDT | 350.00 | 0.10 | 0.11 | 0.14 | 0.00 | - | 1 | 49 | 22.02% |
| DIA240705P00355000 | 2024-06-14 12:26PM EDT | 355.00 | 0.19 | 0.15 | 0.18 | 0.00 | - | 1 | 40 | 20.19% |
| DIA240705P00360000 | 2024-06-17 11:56AM EDT | 360.00 | 0.23 | 0.20 | 0.23 | -0.03 | -11.54% | 24 | 71 | 18.26% |
| DIA240705P00365000 | 2024-06-17 10:45AM EDT | 365.00 | 0.35 | 0.30 | 0.33 | -0.08 | -18.60% | 10 | 57 | 16.58% |
| DIA240705P00370000 | 2024-06-17 10:53AM EDT | 370.00 | 0.56 | 0.45 | 0.49 | +0.01 | +1.82% | 10 | 168 | 14.89% |
| DIA240705P00371000 | 2024-06-13 9:30AM EDT | 371.00 | 0.50 | 0.50 | 0.54 | 0.00 | - | 1 | 35 | 14.60% |
| DIA240705P00372000 | 2024-06-13 1:56PM EDT | 372.00 | 0.57 | 0.55 | 0.59 | 0.00 | - | 11 | 55 | 14.27% |
| DIA240705P00372500 | 2024-06-13 10:39AM EDT | 372.50 | 0.61 | 0.58 | 0.62 | -0.08 | -11.59% | 1 | 4 | 14.11% |
| DIA240705P00373000 | 2024-06-17 11:56AM EDT | 373.00 | 0.65 | 0.61 | 0.66 | -0.06 | -8.45% | 2 | 29 | 14.01% |
| DIA240705P00374000 | 2024-06-14 11:53AM EDT | 374.00 | 0.90 | 0.68 | 0.73 | 0.00 | - | 2 | 22 | 13.72% |
| DIA240705P00375000 | 2024-06-17 11:23AM EDT | 375.00 | 0.78 | 0.76 | 0.81 | -0.14 | -15.22% | 2 | 138 | 13.43% |
| DIA240705P00376000 | 2024-06-17 11:22AM EDT | 376.00 | 0.92 | 0.87 | 0.91 | -0.24 | -20.69% | 6 | 7 | 13.19% |
| DIA240705P00377000 | 2024-06-17 11:21AM EDT | 377.00 | 1.03 | 0.98 | 1.03 | -0.40 | -27.97% | 3 | 12 | 12.98% |
| DIA240705P00377500 | 2024-06-13 10:41AM EDT | 377.50 | 1.29 | 1.03 | 1.09 | 0.00 | - | 3 | 6 | 12.85% |
| DIA240705P00378000 | 2024-06-17 10:12AM EDT | 378.00 | 1.38 | 1.09 | 1.16 | +0.12 | +9.52% | 20 | 170 | 12.75% |
| DIA240705P00379000 | 2024-06-17 12:16PM EDT | 379.00 | 1.25 | 1.25 | 1.31 | -0.21 | -14.38% | 6 | 45 | 12.53% |
| DIA240705P00380000 | 2024-06-17 11:38AM EDT | 380.00 | 1.47 | 1.42 | 1.47 | -0.18 | -10.91% | 5 | 211 | 12.27% |
| DIA240705P00381000 | 2024-06-14 11:56AM EDT | 381.00 | 2.02 | 1.61 | 1.67 | 0.00 | - | 6 | 124 | 12.09% |
| DIA240705P00382000 | 2024-06-17 10:12AM EDT | 382.00 | 2.27 | 1.84 | 1.92 | +0.13 | +6.07% | 20 | 46 | 11.98% |
| DIA240705P00383000 | 2024-06-14 3:15PM EDT | 383.00 | 2.44 | 2.11 | 2.17 | 0.00 | - | 21 | 41 | 11.78% |
| DIA240705P00384000 | 2024-06-17 11:06AM EDT | 384.00 | 2.53 | 2.42 | 2.49 | -0.92 | -26.67% | 23 | 114 | 11.71% |
| DIA240705P00385000 | 2024-06-17 12:09PM EDT | 385.00 | 2.80 | 2.75 | 2.83 | -0.39 | -12.23% | 12 | 172 | 11.59% |
| DIA240705P00386000 | 2024-06-17 10:26AM EDT | 386.00 | 3.72 | 3.15 | 3.25 | +0.10 | +2.76% | 2 | 68 | 11.60% |
| DIA240705P00387000 | 2024-06-17 11:05AM EDT | 387.00 | 3.78 | 3.55 | 3.70 | -0.45 | -10.64% | 3 | 116 | 11.59% |
| DIA240705P00388000 | 2024-06-14 1:22PM EDT | 388.00 | 4.35 | 4.05 | 4.20 | 0.00 | - | 5 | 90 | 11.60% |
| DIA240705P00389000 | 2024-06-14 11:32AM EDT | 389.00 | 5.90 | 4.60 | 4.80 | +0.65 | +12.38% | 1 | 48 | 11.80% |
| DIA240705P00390000 | 2024-06-17 11:56AM EDT | 390.00 | 5.40 | 5.25 | 5.35 | -1.65 | -23.40% | 14 | 76 | 11.74% |
| DIA240705P00391000 | 2024-06-17 10:53AM EDT | 391.00 | 6.50 | 5.90 | 6.05 | -0.45 | -6.47% | 3 | 83 | 12.01% |
| DIA240705P00392000 | 2024-06-17 10:38AM EDT | 392.00 | 7.45 | 6.55 | 6.75 | +0.30 | +4.20% | 4 | 9 | 12.20% |
| DIA240705P00393000 | 2024-06-06 10:04AM EDT | 393.00 | 5.72 | 7.35 | 7.50 | 0.00 | - | 6 | 4 | 12.44% |
| DIA240705P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 5.74 | 6.25 | 9.90 | 0.00 | - | 1 | 1 | 17.76% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 395.00 | 6.99 | 7.10 | 10.15 | 0.00 | - | - | 10 | 16.44% |
| DIA240705P00397000 | 2024-06-07 2:09PM EDT | 397.00 | 8.96 | 9.00 | 12.80 | 0.00 | - | 8 | 3 | 20.42% |
| DIA240705P00399000 | 2024-05-30 11:29AM EDT | 399.00 | 17.50 | 10.80 | 14.70 | 0.00 | - | 1 | 0 | 21.96% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 400.00 | 14.90 | 11.75 | 15.70 | 0.00 | - | 1 | 0 | 22.86% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 36.85 | 40.60 | 0.00 | - | 2 | 2 | 41.47% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 41.65 | 45.65 | 0.00 | - | 2 | 0 | 44.99% |
© 2024 Yahoo. Todos los derechos reservados.