DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C001600002020-05-27 11:38AM EDT160.0090.950.000.000.00--00.00%
DIA200605C001850002020-05-27 11:38AM EDT185.0067.050.000.000.00--10.00%
DIA200605C001930002020-05-29 2:06PM EDT193.0059.200.000.000.00-500.00%
DIA200605C002000002020-05-28 12:38PM EDT200.0057.300.000.000.00-400.00%
DIA200605C002100002020-05-26 9:49AM EDT210.0041.100.000.000.00-120.00%
DIA200605C002150002020-05-13 11:21AM EDT215.0021.970.000.000.00--50.00%
DIA200605C002200002020-06-01 11:09AM EDT220.0034.520.000.000.00-11150.00%
DIA200605C002240002020-05-28 10:10AM EDT224.0032.700.000.000.00-100.00%
DIA200605C002250002020-05-22 12:54PM EDT225.0019.910.000.000.00-12160.00%
DIA200605C002260002020-05-21 3:55PM EDT226.0020.050.000.000.00-120.00%
DIA200605C002270002020-06-01 12:42PM EDT227.0027.940.000.000.00-110.00%
DIA200605C002280002020-05-22 12:47PM EDT228.0017.380.000.000.00-52250.00%
DIA200605C002290002020-05-28 11:29AM EDT229.0028.150.000.000.00-710.00%
DIA200605C002300002020-06-01 2:01PM EDT230.0025.240.000.000.00-1310.00%
DIA200605C002310002020-05-26 1:48PM EDT231.0021.000.000.000.00-330.00%
DIA200605C002320002020-05-28 3:54PM EDT232.0022.650.000.000.00-1100.00%
DIA200605C002330002020-05-28 10:10AM EDT233.0023.900.000.000.00-2170.00%
DIA200605C002340002020-05-28 12:38PM EDT234.0023.600.000.000.00-260.00%
DIA200605C002350002020-05-28 11:36AM EDT235.0022.280.000.000.00-4660.00%
DIA200605C002360002020-05-29 1:35PM EDT236.0016.880.000.000.00-40750.00%
DIA200605C002370002020-05-29 3:00PM EDT237.0018.000.000.000.00-1250.00%
DIA200605C002380002020-05-19 3:49PM EDT238.009.250.000.000.00-2570.00%
DIA200605C002390002020-06-01 11:03AM EDT239.0015.850.000.000.00-20820.00%
DIA200605C002400002020-06-01 2:59PM EDT240.0015.580.000.000.00-21470.00%
DIA200605C002410002020-05-28 10:39AM EDT241.0016.350.000.000.00-4110.00%
DIA200605C002420002020-06-01 11:05AM EDT242.0012.950.000.000.00-111360.00%
DIA200605C002430002020-06-01 1:40PM EDT243.0012.850.000.000.00-21880.00%
DIA200605C002440002020-06-01 11:03AM EDT244.0011.250.000.000.00-211190.00%
DIA200605C002450002020-06-01 12:57PM EDT245.0010.710.000.000.00-132150.00%
DIA200605C002460002020-05-29 3:48PM EDT246.009.200.000.000.00-121160.00%
DIA200605C002470002020-06-01 3:28PM EDT247.009.140.000.000.00-342160.00%
DIA200605C002480002020-06-01 1:21PM EDT248.008.200.000.000.00-21780.00%
DIA200605C002490002020-06-01 3:59PM EDT249.007.300.000.000.00-281150.00%
DIA200605C002500002020-06-01 2:24PM EDT250.006.430.000.000.00-245270.00%
DIA200605C002510002020-06-01 10:46AM EDT251.005.950.000.000.00-3564780.00%
DIA200605C002520002020-06-01 3:28PM EDT252.005.110.000.000.00-1296460.00%
DIA200605C002530002020-06-01 3:52PM EDT253.004.370.000.000.00-1372230.00%
DIA200605C002540002020-06-01 4:02PM EDT254.003.500.000.000.00-2,2555050.00%
DIA200605C002550002020-06-01 3:58PM EDT255.003.090.000.000.00-8723900.00%
DIA200605C002560002020-06-01 4:10PM EDT256.002.520.000.000.00-1822550.78%
DIA200605C002570002020-06-01 3:57PM EDT257.002.010.000.000.00-6305761.56%
DIA200605C002580002020-06-01 4:01PM EDT258.001.460.000.000.00-5814473.13%
DIA200605C002590002020-06-01 4:00PM EDT259.001.270.000.000.00-1803423.13%
DIA200605C002600002020-06-01 3:59PM EDT260.000.880.000.000.00-4721,8226.25%
DIA200605C002610002020-06-01 3:59PM EDT261.000.580.000.000.00-1253006.25%
DIA200605C002620002020-06-01 3:59PM EDT262.000.420.000.000.00-2112526.25%
DIA200605C002630002020-06-01 4:09PM EDT263.000.320.000.000.00-1872176.25%
DIA200605C002640002020-06-01 3:50PM EDT264.000.210.000.000.00-1961566.25%
DIA200605C002650002020-06-01 3:25PM EDT265.000.150.000.000.00-1891,1066.25%
DIA200605C002660002020-06-01 3:57PM EDT266.000.100.000.000.00-304812.50%
DIA200605C002670002020-06-01 3:50PM EDT267.000.060.000.000.00-8018712.50%
DIA200605C002700002020-06-01 3:32PM EDT270.000.020.000.000.00-6649012.50%
DIA200605C002750002020-06-01 11:08AM EDT275.000.030.000.000.00-7415912.50%
DIA200605C002800002020-05-29 9:46AM EDT280.000.030.000.000.00-104725.00%
DIA200605C002850002020-05-29 9:30AM EDT285.000.040.000.000.00-2517125.00%
DIA200605C002900002020-05-29 12:36PM EDT290.000.010.000.000.00-151925.00%
DIA200605C002950002020-05-13 7:12PM EDT295.000.060.000.070.00-1256.06%
DIA200605C003000002020-05-13 7:12PM EDT300.000.030.000.070.00--161.72%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P001200002020-05-15 3:15PM EDT120.000.040.000.000.00-50050.00%
DIA200605P001250002020-05-13 6:58PM EDT125.000.120.000.060.00--8240.63%
DIA200605P001350002020-05-18 12:01AM EDT135.000.04-0.000.00--050.00%
DIA200605P001400002020-05-13 6:58PM EDT140.000.110.000.060.00--2204.69%
DIA200605P001450002020-05-08 9:30AM EDT145.000.100.000.000.00-1050.00%
DIA200605P001500002020-05-21 9:30AM EDT150.000.030.000.000.00-15050.00%
DIA200605P001550002020-05-11 3:52PM EDT155.000.100.000.000.00-1050.00%
DIA200605P001600002020-05-20 10:46AM EDT160.000.010.000.000.00-1050.00%
DIA200605P001650002020-05-19 11:30AM EDT165.000.040.000.000.00-117050.00%
DIA200605P001700002020-05-19 11:01AM EDT170.000.040.000.000.00-1050.00%
DIA200605P001750002020-05-22 2:32PM EDT175.000.090.000.000.00-4050.00%
DIA200605P001800002020-05-22 2:57PM EDT180.000.050.000.000.00-43050.00%
DIA200605P001850002020-06-01 10:07AM EDT185.000.010.000.000.00-1050.00%
DIA200605P001900002020-05-20 2:08PM EDT190.000.090.000.000.00-6050.00%
DIA200605P001930002020-06-01 12:01PM EDT193.000.010.000.000.00-1050.00%
DIA200605P001940002020-05-13 12:03PM EDT194.000.880.000.000.00--050.00%
DIA200605P001950002020-05-28 2:41PM EDT195.000.040.000.000.00-2050.00%
DIA200605P001960002020-05-21 3:06PM EDT196.000.110.000.000.00-2050.00%
DIA200605P001980002020-05-22 2:39PM EDT198.000.120.000.000.00-5050.00%
DIA200605P001990002020-05-14 3:45PM EDT199.000.850.000.000.00-5050.00%
DIA200605P002000002020-06-01 3:00PM EDT200.000.010.000.000.00-82050.00%
DIA200605P002050002020-06-01 9:50AM EDT205.000.040.000.000.00-25050.00%
DIA200605P002100002020-05-28 11:56AM EDT210.000.080.000.000.00-16050.00%
DIA200605P002150002020-05-28 2:04PM EDT215.000.120.000.000.00-18025.00%
DIA200605P002190002020-05-29 1:44PM EDT219.000.060.000.000.00-1025.00%
DIA200605P002200002020-06-01 2:37PM EDT220.000.020.000.000.00-7025.00%
DIA200605P002210002020-06-01 11:23AM EDT221.000.020.000.000.00-3025.00%
DIA200605P002220002020-05-29 12:49PM EDT222.000.130.000.000.00-34025.00%
DIA200605P002230002020-05-22 3:30PM EDT223.000.750.000.000.00-20025.00%
DIA200605P002240002020-06-01 9:31AM EDT224.000.080.000.000.00-3025.00%
DIA200605P002250002020-06-01 3:49PM EDT225.000.030.000.000.00-71025.00%
DIA200605P002260002020-06-01 10:10AM EDT226.000.080.000.000.00-1025.00%
DIA200605P002270002020-05-29 3:45PM EDT227.000.110.000.000.00-34025.00%
DIA200605P002280002020-06-01 1:42PM EDT228.000.050.000.000.00-20025.00%
DIA200605P002290002020-06-01 1:17PM EDT229.000.070.000.000.00-2025.00%
DIA200605P002300002020-06-01 3:20PM EDT230.000.040.000.000.00-97025.00%
DIA200605P002310002020-06-01 1:25PM EDT231.000.080.000.000.00-5025.00%
DIA200605P002320002020-06-01 3:07PM EDT232.000.070.000.000.00-48025.00%
DIA200605P002330002020-06-01 2:41PM EDT233.000.090.000.000.00-17025.00%
DIA200605P002340002020-06-01 1:58PM EDT234.000.100.000.000.00-43025.00%
DIA200605P002350002020-06-01 3:32PM EDT235.000.110.000.000.00-183012.50%
DIA200605P002360002020-06-01 3:23PM EDT236.000.130.000.000.00-32012.50%
DIA200605P002370002020-06-01 9:50AM EDT237.000.240.000.000.00-10012.50%
DIA200605P002380002020-06-01 3:44PM EDT238.000.190.000.000.00-8012.50%
DIA200605P002390002020-06-01 3:28PM EDT239.000.210.000.000.00-73012.50%
DIA200605P002400002020-06-01 3:59PM EDT240.000.200.000.000.00-390012.50%
DIA200605P002410002020-06-01 3:54PM EDT241.000.250.000.000.00-68012.50%
DIA200605P002420002020-06-01 4:09PM EDT242.000.330.000.000.00-73012.50%
DIA200605P002430002020-06-01 3:38PM EDT243.000.440.000.000.00-253012.50%
DIA200605P002440002020-06-01 3:36PM EDT244.000.510.000.000.00-101012.50%
DIA200605P002450002020-06-01 3:57PM EDT245.000.510.000.000.00-504012.50%
DIA200605P002460002020-06-01 3:56PM EDT246.000.610.000.000.00-19206.25%
DIA200605P002470002020-06-01 3:56PM EDT247.000.710.000.000.00-8706.25%
DIA200605P002480002020-06-01 4:09PM EDT248.000.990.000.000.00-19806.25%
DIA200605P002490002020-06-01 3:54PM EDT249.001.080.000.000.00-20506.25%
DIA200605P002500002020-06-01 4:08PM EDT250.001.370.000.000.00-46906.25%
DIA200605P002510002020-06-01 4:00PM EDT251.001.600.000.000.00-18703.13%
DIA200605P002520002020-06-01 4:09PM EDT252.001.750.000.000.00-24703.13%
DIA200605P002530002020-06-01 4:00PM EDT253.002.150.000.000.00-26201.56%
DIA200605P002540002020-06-01 4:12PM EDT254.002.400.000.000.00-40201.56%
DIA200605P002550002020-06-01 4:06PM EDT255.002.860.000.000.00-3,20300.20%
DIA200605P002560002020-06-01 4:06PM EDT256.003.300.000.000.00-5600.00%
DIA200605P002570002020-06-01 3:59PM EDT257.003.750.000.000.00-3000.00%
DIA200605P002580002020-06-01 4:10PM EDT258.004.200.000.000.00-2500.00%
DIA200605P002590002020-06-01 1:42PM EDT259.004.900.000.000.00-1200.00%
DIA200605P002600002020-06-01 3:44PM EDT260.005.900.000.000.00-4600.00%
DIA200605P002610002020-06-01 4:10PM EDT261.006.400.000.000.00-1000.00%
DIA200605P002620002020-05-29 3:58PM EDT262.007.740.000.000.00-10300.00%
DIA200605P002630002020-05-29 3:18PM EDT263.009.070.000.000.00-400.00%
DIA200605P002640002020-05-29 11:51AM EDT264.0011.470.000.000.00-500.00%
DIA200605P002650002020-05-29 3:58PM EDT265.0010.450.000.000.00-300.00%
DIA200605P002700002020-05-29 10:49AM EDT270.0017.800.000.000.00-400.00%
DIA200605P002750002020-05-26 3:47PM EDT275.0024.750.000.000.00-200.00%
DIA200605P002800002020-05-28 3:48PM EDT280.0025.500.000.000.00-100.00%
DIA200605P003150002020-05-27 11:38AM EDT315.0062.950.000.000.00--00.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità