SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00275000 | 2024-06-21 9:41AM EDT | 275.00 | 117.65 | 117.70 | 118.00 | 0.00 | - | 1 | 1 | 71.51% |
| DIA240802C00365000 | 2024-06-17 11:47AM EDT | 365.00 | 25.17 | 28.65 | 28.95 | 0.00 | - | - | 1 | 24.49% |
| DIA240802C00373000 | 2024-06-28 2:38PM EDT | 373.00 | 20.08 | 21.05 | 21.35 | +0.08 | +0.40% | 1 | 4 | 20.57% |
| DIA240802C00376000 | 2024-06-18 9:47AM EDT | 376.00 | 15.00 | 18.25 | 18.60 | 0.00 | - | - | 0 | 19.21% |
| DIA240802C00384000 | 2024-06-28 1:46PM EDT | 384.00 | 11.30 | 11.40 | 11.70 | +0.17 | +1.53% | 14 | 2 | 15.89% |
| DIA240802C00385000 | 2024-06-25 9:38AM EDT | 385.00 | 11.95 | 10.60 | 10.90 | -1.65 | -12.13% | 2 | 0 | 15.51% |
| DIA240802C00386000 | 2024-06-28 11:32AM EDT | 386.00 | 10.75 | 9.85 | 10.10 | +0.30 | +2.87% | 1 | 50 | 15.09% |
| DIA240802C00387000 | 2024-06-24 11:55AM EDT | 387.00 | 12.70 | 9.10 | 9.35 | 0.00 | - | 1 | 1 | 14.76% |
| DIA240802C00387500 | 2024-06-27 1:30PM EDT | 387.50 | 9.79 | 8.75 | 9.00 | 0.00 | - | 2 | 8 | 14.63% |
| DIA240802C00388000 | 2024-06-27 3:19PM EDT | 388.00 | 10.00 | 8.40 | 8.65 | +1.55 | +18.34% | 1 | 45 | 14.49% |
| DIA240802C00389000 | 2024-06-28 10:32AM EDT | 389.00 | 9.40 | 7.70 | 7.95 | +2.10 | +28.77% | 3 | 49 | 14.18% |
| DIA240802C00390000 | 2024-06-28 9:36AM EDT | 390.00 | 8.66 | 7.00 | 7.25 | +0.73 | +9.21% | 1 | 7 | 13.82% |
| DIA240802C00391000 | 2024-06-28 3:24PM EDT | 391.00 | 5.65 | 6.35 | 6.60 | -0.75 | -11.72% | 2 | 72 | 13.52% |
| DIA240802C00392000 | 2024-06-28 12:41PM EDT | 392.00 | 6.15 | 5.75 | 6.00 | +0.35 | +6.03% | 235 | 19 | 13.28% |
| DIA240802C00392500 | 2024-06-28 3:24PM EDT | 392.50 | 5.39 | 5.45 | 5.70 | +0.04 | +0.75% | 90 | 72 | 13.14% |
| DIA240802C00393000 | 2024-06-28 3:24PM EDT | 393.00 | 4.55 | 5.20 | 5.40 | -0.50 | -9.90% | 4 | 53 | 12.99% |
| DIA240802C00394000 | 2024-06-28 3:24PM EDT | 394.00 | 4.50 | 4.65 | 4.85 | -0.25 | -5.26% | 43 | 71 | 12.74% |
| DIA240802C00395000 | 2024-06-28 12:40PM EDT | 395.00 | 4.20 | 4.10 | 4.30 | -0.35 | -7.69% | 57 | 46 | 12.43% |
| DIA240802C00396000 | 2024-06-28 12:17PM EDT | 396.00 | 3.70 | 3.65 | 3.80 | +0.22 | +6.32% | 9 | 77 | 12.17% |
| DIA240802C00397000 | 2024-06-28 10:10AM EDT | 397.00 | 4.20 | 3.20 | 3.40 | +0.73 | +21.04% | 6 | 87 | 12.06% |
| DIA240802C00397500 | 2024-06-28 3:55PM EDT | 397.50 | 2.89 | 3.00 | 3.15 | -0.06 | -2.03% | 16 | 53 | 11.88% |
| DIA240802C00398000 | 2024-06-28 1:54PM EDT | 398.00 | 2.20 | 2.81 | 2.95 | -0.87 | -28.34% | 7 | 42 | 11.78% |
| DIA240802C00399000 | 2024-06-28 1:26PM EDT | 399.00 | 1.89 | 2.45 | 2.58 | -0.73 | -27.86% | 5 | 51 | 11.61% |
| DIA240802C00400000 | 2024-06-28 4:04PM EDT | 400.00 | 2.12 | 2.12 | 2.24 | -0.35 | -14.17% | 134 | 966 | 11.44% |
| DIA240802C00401000 | 2024-06-28 2:39PM EDT | 401.00 | 1.59 | 1.82 | 1.94 | -0.39 | -19.70% | 5 | 774 | 11.30% |
| DIA240802C00402000 | 2024-06-28 2:57PM EDT | 402.00 | 1.33 | 1.55 | 1.68 | -0.60 | -31.09% | 5 | 77 | 11.19% |
| DIA240802C00403000 | 2024-06-28 10:24AM EDT | 403.00 | 1.94 | 1.32 | 1.44 | +0.41 | +26.80% | 1 | 134 | 11.07% |
| DIA240802C00405000 | 2024-06-28 9:43AM EDT | 405.00 | 1.31 | 0.94 | 1.05 | +0.29 | +28.43% | 1 | 73 | 10.89% |
| DIA240802C00410000 | 2024-06-28 10:14AM EDT | 410.00 | 0.66 | 0.39 | 0.49 | +0.11 | +20.00% | 3 | 13 | 10.84% |
| DIA240802C00415000 | 2024-06-27 9:30AM EDT | 415.00 | 0.24 | 0.17 | 0.26 | 0.00 | - | 12 | 18 | 11.28% |
| DIA240802C00420000 | 2024-06-27 2:21PM EDT | 420.00 | 0.12 | 0.08 | 0.16 | 0.00 | - | 2 | 3 | 12.01% |
| DIA240802C00455000 | 2024-06-21 12:36PM EDT | 455.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 15 | 19.04% |
| DIA240802C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.45 | 0.00 | 0.04 | 0.00 | - | - | 1 | 23.73% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00330000 | 2024-06-25 11:44AM EDT | 330.00 | 0.18 | 0.09 | 0.18 | 0.00 | - | 1 | 15 | 25.98% |
| DIA240802P00350000 | 2024-06-26 1:09PM EDT | 350.00 | 0.31 | 0.21 | 0.30 | 0.00 | - | 1 | 24 | 19.63% |
| DIA240802P00355000 | 2024-06-26 3:23PM EDT | 355.00 | 0.37 | 0.26 | 0.36 | 0.00 | - | 3 | 10 | 18.14% |
| DIA240802P00360000 | 2024-06-27 2:38PM EDT | 360.00 | 0.47 | 0.34 | 0.43 | 0.00 | - | 2 | 17 | 16.57% |
| DIA240802P00365000 | 2024-06-28 11:00AM EDT | 365.00 | 0.50 | 0.46 | 0.55 | -0.12 | -19.35% | 3 | 1,024 | 15.15% |
| DIA240802P00370000 | 2024-06-28 12:21PM EDT | 370.00 | 0.69 | 0.64 | 0.74 | -0.05 | -6.76% | 9 | 116 | 13.79% |
| DIA240802P00371000 | 2024-06-28 11:16AM EDT | 371.00 | 0.69 | 0.69 | 0.78 | -0.36 | -34.29% | 8 | 3 | 13.49% |
| DIA240802P00372000 | 2024-06-25 10:15AM EDT | 372.00 | 0.92 | 0.74 | 0.84 | 0.00 | - | 1 | 100 | 13.26% |
| DIA240802P00373000 | 2024-06-28 9:43AM EDT | 373.00 | 0.80 | 0.80 | 0.90 | -0.10 | -11.11% | 4 | 11 | 13.00% |
| DIA240802P00374000 | 2024-06-28 11:51AM EDT | 374.00 | 0.86 | 0.85 | 0.97 | -0.17 | -16.50% | 3 | 5 | 12.76% |
| DIA240802P00375000 | 2024-06-28 3:48PM EDT | 375.00 | 1.08 | 0.93 | 1.04 | -0.31 | -22.30% | 28 | 14 | 12.49% |
| DIA240802P00376000 | 2024-06-28 10:17AM EDT | 376.00 | 1.00 | 1.01 | 1.13 | -0.26 | -20.63% | 6 | 7 | 12.28% |
| DIA240802P00377000 | 2024-06-27 11:09AM EDT | 377.00 | 1.25 | 1.10 | 1.22 | 0.00 | - | 40 | 45 | 12.03% |
| DIA240802P00378000 | 2024-06-26 10:18AM EDT | 378.00 | 1.76 | 1.21 | 1.32 | 0.00 | - | 2 | 7 | 11.79% |
| DIA240802P00379000 | 2024-06-28 10:55AM EDT | 379.00 | 1.20 | 1.33 | 1.44 | -0.26 | -17.81% | 10 | 75 | 11.58% |
| DIA240802P00380000 | 2024-06-28 2:53PM EDT | 380.00 | 1.72 | 1.46 | 1.57 | -0.08 | -4.44% | 41 | 178 | 11.36% |
| DIA240802P00381000 | 2024-06-28 9:33AM EDT | 381.00 | 1.56 | 1.58 | 1.71 | -0.70 | -30.97% | 4 | 11 | 11.13% |
| DIA240802P00382000 | 2024-06-28 10:15AM EDT | 382.00 | 1.62 | 1.74 | 1.88 | -0.68 | -29.57% | 5 | 23 | 10.94% |
| DIA240802P00382500 | 2024-06-28 2:57PM EDT | 382.50 | 2.16 | 1.83 | 1.96 | -0.34 | -13.60% | 3 | 5 | 10.82% |
| DIA240802P00383000 | 2024-06-28 2:44PM EDT | 383.00 | 2.21 | 1.92 | 2.05 | +0.20 | +9.95% | 5 | 1,011 | 10.71% |
| DIA240802P00384000 | 2024-06-28 10:00AM EDT | 384.00 | 2.11 | 2.11 | 2.25 | -0.14 | -6.22% | 4 | 987 | 10.51% |
| DIA240802P00385000 | 2024-06-28 9:43AM EDT | 385.00 | 2.10 | 2.32 | 2.46 | -0.51 | -19.54% | 3 | 42 | 10.29% |
| DIA240802P00386000 | 2024-06-28 12:10PM EDT | 386.00 | 2.56 | 2.55 | 2.70 | -0.84 | -24.71% | 3 | 14 | 10.08% |
| DIA240802P00387000 | 2024-06-28 10:15AM EDT | 387.00 | 2.46 | 2.81 | 2.96 | -0.48 | -16.33% | 4 | 270 | 9.87% |
| DIA240802P00387500 | 2024-06-28 10:10AM EDT | 387.50 | 2.57 | 2.94 | 3.10 | -0.98 | -27.61% | 1 | 116 | 9.76% |
| DIA240802P00388000 | 2024-06-28 3:34PM EDT | 388.00 | 3.90 | 3.05 | 3.25 | +0.15 | +4.00% | 13 | 54 | 9.66% |
| DIA240802P00389000 | 2024-06-28 3:09PM EDT | 389.00 | 4.00 | 3.35 | 3.60 | +0.75 | +23.08% | 14 | 28 | 9.52% |
| DIA240802P00390000 | 2024-06-28 3:55PM EDT | 390.00 | 4.05 | 3.70 | 3.90 | -0.15 | -3.57% | 436 | 1,128 | 9.21% |
| DIA240802P00391000 | 2024-06-28 10:18AM EDT | 391.00 | 3.75 | 4.05 | 4.30 | -1.05 | -21.88% | 2 | 35 | 9.04% |
| DIA240802P00392000 | 2024-06-28 10:13AM EDT | 392.00 | 5.00 | 4.45 | 4.70 | -0.20 | -3.85% | 5 | 54 | 8.79% |
| DIA240802P00392500 | 2024-06-26 3:34PM EDT | 392.50 | 4.50 | 4.70 | 4.90 | -0.50 | -10.00% | 2 | 11 | 8.64% |
| DIA240802P00393000 | 2024-06-26 3:55PM EDT | 393.00 | 4.20 | 4.90 | 5.15 | -0.95 | -18.45% | 2 | 13 | 8.57% |
| DIA240802P00394000 | 2024-06-26 2:24PM EDT | 394.00 | 5.15 | 5.40 | 5.60 | -0.45 | -8.04% | 2 | 25 | 8.26% |
| DIA240802P00395000 | 2024-06-28 10:45AM EDT | 395.00 | 7.00 | 5.90 | 6.15 | +0.82 | +13.27% | 4 | 28 | 8.07% |
© 2024 Yahoo. Todos los derechos reservados.