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 02:22PM EDT. Mercado abierto.
Opciones de comprapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 88.60 | 92.50 | 0.00 | - | - | 3 | 51.79% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 64.05 | 67.90 | 0.00 | - | 3 | 4 | 40.70% |
| DIA240816C00340000 | 2024-06-17 1:41PM EDT | 340.00 | 50.96 | 49.25 | 53.15 | -3.14 | -5.80% | 3 | 2 | 33.97% |
| DIA240816C00345000 | 2024-05-14 1:39PM EDT | 345.00 | 53.03 | 42.50 | 46.35 | 0.00 | - | - | 1 | 26.45% |
| DIA240816C00350000 | 2024-05-23 2:18PM EDT | 350.00 | 45.37 | 39.45 | 43.20 | 0.00 | - | 3 | 8 | 29.08% |
| DIA240816C00355000 | 2024-06-14 2:55PM EDT | 355.00 | 34.50 | 34.70 | 38.60 | 0.00 | - | 2 | 2 | 27.47% |
| DIA240816C00360000 | 2024-05-31 10:15AM EDT | 360.00 | 26.50 | 29.85 | 33.80 | 0.00 | - | 10 | 21 | 25.29% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 365.00 | 26.49 | 25.30 | 29.35 | 0.00 | - | 1 | 19 | 23.74% |
| DIA240816C00370000 | 2024-06-14 11:18AM EDT | 370.00 | 19.60 | 20.60 | 24.60 | 0.00 | - | 1 | 14 | 21.41% |
| DIA240816C00375000 | 2024-06-12 9:35AM EDT | 375.00 | 20.35 | 17.95 | 18.60 | 0.00 | - | 10 | 13 | 16.68% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 17.05 | 17.75 | 0.00 | - | 2 | 2 | 16.37% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 15.90 | 16.95 | 0.00 | - | - | 2 | 16.14% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 14.75 | 16.75 | 0.00 | - | 1 | 2 | 16.94% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 14.25 | 15.85 | 0.00 | - | - | 2 | 16.49% |
| DIA240816C00380000 | 2024-06-17 9:51AM EDT | 380.00 | 13.80 | 13.80 | 14.95 | +2.90 | +26.61% | 20 | 60 | 16.02% |
| DIA240816C00381000 | 2024-06-14 2:43PM EDT | 381.00 | 11.40 | 12.90 | 14.50 | 0.00 | - | 1 | 54 | 16.30% |
| DIA240816C00382000 | 2024-06-14 2:56PM EDT | 382.00 | 10.95 | 11.90 | 13.55 | 0.00 | - | 10 | 17 | 15.71% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 11.75 | 12.40 | 0.00 | - | 1 | 8 | 14.79% |
| DIA240816C00384000 | 2024-06-17 10:44AM EDT | 384.00 | 9.60 | 11.05 | 11.45 | +1.20 | +14.29% | 2 | 24 | 14.19% |
| DIA240816C00385000 | 2024-06-17 1:46PM EDT | 385.00 | 10.40 | 10.35 | 10.70 | +2.77 | +36.30% | 9 | 117 | 13.88% |
| DIA240816C00386000 | 2024-06-17 1:58PM EDT | 386.00 | 9.57 | 9.65 | 10.00 | +1.47 | +18.15% | 18 | 175 | 13.64% |
| DIA240816C00387000 | 2024-06-17 2:02PM EDT | 387.00 | 9.00 | 8.95 | 9.30 | +1.35 | +17.65% | 15 | 71 | 13.36% |
| DIA240816C00388000 | 2024-06-17 1:49PM EDT | 388.00 | 8.15 | 8.35 | 8.90 | +1.05 | +14.79% | 30 | 159 | 13.54% |
| DIA240816C00389000 | 2024-06-14 12:52PM EDT | 389.00 | 6.73 | 7.70 | 8.05 | 0.00 | - | 1 | 146 | 12.97% |
| DIA240816C00390000 | 2024-06-17 1:28PM EDT | 390.00 | 6.70 | 6.60 | 7.50 | +0.65 | +10.74% | 20 | 201 | 12.85% |
| DIA240816C00391000 | 2024-06-14 12:02PM EDT | 391.00 | 5.50 | 6.50 | 6.90 | 0.00 | - | 5 | 94 | 12.62% |
| DIA240816C00392000 | 2024-06-17 1:12PM EDT | 392.00 | 5.55 | 5.95 | 6.35 | +0.55 | +11.00% | 6 | 125 | 12.43% |
| DIA240816C00393000 | 2024-06-13 2:59PM EDT | 393.00 | 4.90 | 5.45 | 5.95 | 0.00 | - | 3 | 41 | 12.46% |
| DIA240816C00394000 | 2024-06-17 2:03PM EDT | 394.00 | 5.09 | 5.00 | 5.80 | +1.09 | +27.25% | 5 | 122 | 12.85% |
| DIA240816C00395000 | 2024-06-17 2:07PM EDT | 395.00 | 4.55 | 4.60 | 4.95 | +0.95 | +26.39% | 8 | 237 | 12.07% |
| DIA240816C00396000 | 2024-06-17 11:36AM EDT | 396.00 | 3.65 | 4.15 | 4.55 | +0.40 | +12.31% | 19 | 104 | 11.99% |
| DIA240816C00397000 | 2024-06-14 2:09PM EDT | 397.00 | 2.85 | 3.70 | 4.05 | 0.00 | - | 1 | 35 | 11.70% |
| DIA240816C00398000 | 2024-06-14 12:12PM EDT | 398.00 | 2.75 | 3.35 | 3.65 | 0.00 | - | 1 | 210 | 11.55% |
| DIA240816C00399000 | 2024-06-17 12:54PM EDT | 399.00 | 3.25 | 2.52 | 4.55 | +0.78 | +31.58% | 4 | 222 | 13.66% |
| DIA240816C00400000 | 2024-06-17 2:07PM EDT | 400.00 | 2.89 | 2.65 | 2.95 | +0.60 | +26.20% | 374 | 692 | 11.29% |
| DIA240816C00401000 | 2024-06-17 12:56PM EDT | 401.00 | 2.31 | 2.13 | 2.78 | +0.46 | +24.86% | 1 | 195 | 11.44% |
| DIA240816C00402000 | 2024-06-17 1:54PM EDT | 402.00 | 2.20 | 1.53 | 2.63 | -0.58 | -20.86% | 2 | 40 | 11.62% |
| DIA240816C00403000 | 2024-06-14 10:07AM EDT | 403.00 | 1.22 | 0.34 | 2.38 | 0.00 | - | 10 | 76 | 11.56% |
| DIA240816C00404000 | 2024-06-14 11:27AM EDT | 404.00 | 1.30 | 1.60 | 2.05 | 0.00 | - | 1 | 43 | 11.29% |
| DIA240816C00405000 | 2024-06-17 2:07PM EDT | 405.00 | 1.65 | 1.49 | 2.02 | +0.58 | +118.37% | 1 | 105 | 11.65% |
| DIA240816C00406000 | 2024-06-17 11:35AM EDT | 406.00 | 1.20 | 1.32 | 1.62 | +0.15 | +14.29% | 6 | 221 | 11.12% |
| DIA240816C00407000 | 2024-06-07 2:56PM EDT | 407.00 | 1.88 | 1.13 | 1.73 | 0.00 | - | 1 | 13 | 11.79% |
| DIA240816C00408000 | 2024-06-14 9:30AM EDT | 408.00 | 0.90 | 1.01 | 1.31 | 0.00 | - | 1 | 27 | 11.09% |
| DIA240816C00409000 | 2024-05-31 9:30AM EDT | 409.00 | 0.81 | 0.88 | 1.46 | 0.00 | - | 1 | 35 | 11.87% |
| DIA240816C00410000 | 2024-06-17 12:26PM EDT | 410.00 | 0.81 | 0.77 | 1.26 | -0.35 | -30.17% | 1 | 49 | 11.69% |
| DIA240816C00411000 | 2024-06-14 2:24PM EDT | 411.00 | 0.70 | 0.66 | 1.56 | 0.00 | - | 1 | 73 | 12.89% |
| DIA240816C00412000 | 2024-05-31 3:03PM EDT | 412.00 | 0.58 | 0.60 | 1.05 | 0.00 | - | 1 | 1 | 11.76% |
| DIA240816C00413000 | 2024-05-30 9:45AM EDT | 413.00 | 1.20 | 0.54 | 0.82 | 0.00 | - | 1 | 32 | 11.32% |
| DIA240816C00414000 | 2024-06-11 1:14PM EDT | 414.00 | 0.50 | 0.46 | 0.69 | 0.00 | - | 4 | 12 | 11.15% |
| DIA240816C00415000 | 2024-06-17 1:11PM EDT | 415.00 | 0.44 | 0.40 | 0.92 | -0.37 | -45.68% | 2 | 143 | 12.34% |
| DIA240816C00420000 | 2024-06-14 3:47PM EDT | 420.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 53 | 12.60% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.05 | 0.75 | 0.00 | - | 20 | 152 | 14.77% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.02 | 0.75 | 0.00 | - | 2 | 3 | 16.22% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 1.36 | 0.00 | - | 1 | 1 | 27.34% |
| DIA240816C00475000 | 2024-06-14 9:30AM EDT | 475.00 | 0.07 | - | 0.75 | 0.00 | - | - | 1 | 27.74% |
Opciones de ventapor16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-05-31 9:31AM EDT | 270.00 | 0.15 | 0.00 | 1.56 | 0.00 | - | 1 | 1 | 54.66% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 1.57 | 0.00 | - | 84 | 74 | 52.43% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.05 | 1.46 | 0.00 | - | 1 | 1 | 40.70% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.07 | 0.75 | 0.00 | - | - | 2 | 33.72% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.08 | 1.15 | 0.00 | - | 1 | 1 | 34.64% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.12 | 1.61 | 0.00 | - | 1 | 6 | 33.09% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.01 | 0.45 | 0.00 | - | 2 | 23 | 23.83% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.17 | 1.72 | 0.00 | - | 78 | 78 | 29.41% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.22 | 1.77 | 0.00 | - | 15 | 26 | 27.53% |
| DIA240816P00340000 | 2024-06-11 11:35AM EDT | 340.00 | 0.65 | 0.27 | 1.83 | 0.00 | - | 1 | 168 | 25.66% |
| DIA240816P00345000 | 2024-06-11 11:32AM EDT | 345.00 | 0.65 | 0.42 | 0.72 | 0.00 | - | 1 | 201 | 18.71% |
| DIA240816P00350000 | 2024-06-12 2:00PM EDT | 350.00 | 0.76 | 0.42 | 0.86 | 0.00 | - | 12 | 111 | 17.60% |
| DIA240816P00355000 | 2024-06-13 3:03PM EDT | 355.00 | 0.80 | 0.80 | 1.67 | 0.00 | - | 26 | 1,214 | 18.79% |
| DIA240816P00360000 | 2024-06-14 3:47PM EDT | 360.00 | 1.21 | 0.87 | 1.24 | 0.00 | - | 3 | 1,263 | 15.27% |
| DIA240816P00365000 | 2024-06-14 2:47PM EDT | 365.00 | 1.85 | 1.10 | 1.52 | 0.00 | - | 154 | 339 | 14.09% |
| DIA240816P00370000 | 2024-06-17 12:48PM EDT | 370.00 | 1.89 | 1.63 | 1.93 | -0.26 | -12.09% | 13 | 108 | 13.00% |
| DIA240816P00375000 | 2024-06-17 1:06PM EDT | 375.00 | 2.20 | 2.06 | 2.50 | -0.72 | -24.66% | 6 | 151 | 11.90% |
| DIA240816P00376000 | 2024-06-13 10:28AM EDT | 376.00 | 3.01 | 2.07 | 2.68 | 0.00 | - | 1 | 22 | 11.76% |
| DIA240816P00377000 | 2024-06-13 10:32AM EDT | 377.00 | 3.05 | 2.58 | 2.84 | 0.00 | - | 1 | 60 | 11.56% |
| DIA240816P00378000 | 2024-06-17 1:36PM EDT | 378.00 | 2.95 | 2.59 | 3.05 | -0.54 | -15.47% | 2 | 113 | 11.43% |
| DIA240816P00379000 | 2024-06-14 1:41PM EDT | 379.00 | 3.60 | 2.84 | 3.25 | -0.20 | -5.26% | 2 | 60 | 11.26% |
| DIA240816P00380000 | 2024-06-17 2:01PM EDT | 380.00 | 3.32 | 3.15 | 3.45 | -0.68 | -17.00% | 65 | 306 | 11.06% |
| DIA240816P00381000 | 2024-06-17 1:43PM EDT | 381.00 | 3.55 | 3.35 | 3.70 | -0.65 | -15.48% | 4 | 83 | 10.93% |
| DIA240816P00382000 | 2024-06-17 1:34PM EDT | 382.00 | 3.95 | 3.60 | 3.95 | -0.15 | -3.66% | 8 | 61 | 10.76% |
| DIA240816P00383000 | 2024-06-17 12:42PM EDT | 383.00 | 4.35 | 3.60 | 4.20 | -0.65 | -13.00% | 6 | 88 | 10.56% |
| DIA240816P00384000 | 2024-06-17 9:44AM EDT | 384.00 | 5.40 | 3.90 | 4.50 | -0.28 | -4.93% | 3 | 41 | 10.42% |
| DIA240816P00385000 | 2024-06-17 11:00AM EDT | 385.00 | 5.45 | 4.40 | 4.80 | -0.30 | -5.22% | 33 | 170 | 10.24% |
| DIA240816P00386000 | 2024-06-17 1:13PM EDT | 386.00 | 5.30 | 4.75 | 5.10 | -0.75 | -12.40% | 28 | 120 | 10.03% |
| DIA240816P00387000 | 2024-06-17 1:20PM EDT | 387.00 | 5.58 | 4.80 | 5.45 | -0.81 | -12.68% | 16 | 173 | 9.86% |
| DIA240816P00388000 | 2024-06-17 1:48PM EDT | 388.00 | 5.85 | 5.45 | 5.85 | -1.55 | -20.95% | 69 | 104 | 9.74% |
| DIA240816P00389000 | 2024-06-17 11:22AM EDT | 389.00 | 6.75 | 5.85 | 6.25 | -0.50 | -6.90% | 4 | 47 | 9.57% |
| DIA240816P00390000 | 2024-06-17 12:56PM EDT | 390.00 | 7.05 | 6.30 | 6.65 | -0.85 | -10.76% | 19 | 342 | 9.37% |
| DIA240816P00391000 | 2024-06-14 9:51AM EDT | 391.00 | 7.90 | 6.45 | 7.15 | -1.25 | -13.66% | 1 | 148 | 9.28% |
| DIA240816P00392000 | 2024-06-13 2:52PM EDT | 392.00 | 8.03 | 6.90 | 7.60 | 0.00 | - | 7 | 76 | 9.06% |
| DIA240816P00393000 | 2024-06-12 11:12AM EDT | 393.00 | 7.40 | 7.40 | 8.15 | 0.00 | - | 3 | 39 | 8.96% |
| DIA240816P00394000 | 2024-06-11 2:04PM EDT | 394.00 | 9.41 | 7.80 | 8.65 | 0.00 | - | 2 | 20 | 8.73% |
| DIA240816P00395000 | 2024-06-14 10:20AM EDT | 395.00 | 11.65 | 8.50 | 9.30 | 0.00 | - | 2 | 60 | 8.69% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 8.00 | 11.60 | 0.00 | - | 1 | 3 | 11.48% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 9.00 | 12.35 | 0.00 | - | 11 | 33 | 11.61% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 9.55 | 13.05 | 0.00 | - | 2 | 2 | 11.63% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 10.00 | 13.70 | 0.00 | - | 3 | 8 | 11.52% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 400.00 | 13.65 | 10.50 | 13.40 | 0.00 | - | 15 | 53 | 9.52% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 11.65 | 15.40 | 0.00 | - | 56 | 58 | 11.96% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 16.73% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 13.40 | 17.20 | 0.00 | - | 10 | 3 | 12.51% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 15.20 | 19.10 | 0.00 | - | - | 1 | 13.21% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 20.05 | 24.00 | 0.00 | - | 1 | 0 | 15.14% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 22.95 | 26.95 | 0.00 | - | 1 | 0 | 16.24% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 30.00 | 33.90 | 0.00 | - | 5 | 0 | 18.82% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 35.00 | 38.90 | 0.00 | - | 1 | 0 | 20.64% |
| DIA240816P00475000 | 2024-06-14 11:40AM EDT | 475.00 | 89.50 | 84.95 | 88.90 | 0.00 | - | - | 1 | 36.15% |
© 2024 Yahoo. Todos los derechos reservados.