Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.708,61 +482,95 (+1,26%) Nasdaq
16.157,30 +316,34 (+2,00%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,29 -0,66 (-0,84%) Bitcoin EUR
57.423,10 +2.429,54 (+4,42%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:57PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 30.53 | 35.20 | 39.25 | 0.00 | - | 1 | 4 | 61.60% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 30.35 | 34.30 | 0.00 | - | - | 1 | 55.82% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 360.00 | 20.82 | 25.20 | 29.15 | 0.00 | - | 5 | 7 | 48.43% |
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 365.00 | 16.50 | 20.20 | 24.15 | 0.00 | - | 2 | 5 | 42.11% |
| DIA240510C00369000 | 2024-05-02 11:27AM EDT | 369.00 | 12.51 | 16.45 | 20.30 | 0.00 | - | 2 | 4 | 37.93% |
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 370.00 | 12.45 | 15.35 | 19.35 | 0.00 | - | 3 | 8 | 36.90% |
| DIA240510C00371000 | 2024-05-01 3:36PM EDT | 371.00 | 11.20 | 14.35 | 18.20 | 0.00 | - | 5 | 1 | 34.63% |
| DIA240510C00372000 | 2024-05-03 12:29PM EDT | 372.00 | 15.10 | 13.20 | 17.20 | +5.65 | +59.79% | 1 | 29 | 33.29% |
| DIA240510C00372500 | 2024-05-01 2:31PM EDT | 372.50 | 8.95 | 12.75 | 16.70 | 0.00 | - | 4 | 16 | 32.62% |
| DIA240510C00373000 | 2024-05-02 4:13PM EDT | 373.00 | 14.89 | 12.35 | 16.40 | +5.04 | +51.17% | 8 | 29 | 33.13% |
| DIA240510C00374000 | 2024-05-03 11:41AM EDT | 374.00 | 13.00 | 11.40 | 15.40 | +4.00 | +44.44% | 1 | 13 | 31.74% |
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 375.00 | 8.54 | 10.50 | 14.40 | 0.00 | - | 26 | 23 | 30.34% |
| DIA240510C00376000 | 2024-05-02 3:06PM EDT | 376.00 | 7.75 | 11.45 | 11.70 | 0.00 | - | 31 | 33 | 18.15% |
| DIA240510C00377000 | 2024-05-03 9:44AM EDT | 377.00 | 11.06 | 10.45 | 10.70 | +4.62 | +71.74% | 4 | 62 | 17.01% |
| DIA240510C00378000 | 2024-05-03 9:34AM EDT | 378.00 | 9.26 | 9.50 | 9.80 | +3.71 | +66.85% | 2 | 88 | 16.55% |
| DIA240510C00379000 | 2024-05-03 10:28AM EDT | 379.00 | 7.60 | 8.65 | 8.80 | +2.85 | +60.00% | 4 | 128 | 15.33% |
| DIA240510C00380000 | 2024-05-03 12:15PM EDT | 380.00 | 7.55 | 7.65 | 7.85 | +3.35 | +79.76% | 39 | 376 | 14.41% |
| DIA240510C00381000 | 2024-05-03 1:39PM EDT | 381.00 | 6.75 | 6.85 | 6.95 | +3.22 | +91.22% | 123 | 189 | 13.71% |
| DIA240510C00382000 | 2024-05-03 1:29PM EDT | 382.00 | 5.80 | 5.90 | 6.10 | +2.70 | +87.10% | 17 | 303 | 13.20% |
| DIA240510C00382500 | 2024-05-03 12:57PM EDT | 382.50 | 5.05 | 5.50 | 5.70 | +2.35 | +87.04% | 41 | 264 | 13.01% |
| DIA240510C00383000 | 2024-05-03 12:25PM EDT | 383.00 | 4.97 | 5.10 | 5.25 | +2.39 | +92.64% | 97 | 209 | 12.53% |
| DIA240510C00384000 | 2024-05-03 1:40PM EDT | 384.00 | 4.45 | 4.40 | 4.55 | +2.41 | +118.14% | 117 | 321 | 12.45% |
| DIA240510C00385000 | 2024-05-03 1:39PM EDT | 385.00 | 3.60 | 3.65 | 3.75 | +1.88 | +109.30% | 161 | 294 | 11.68% |
| DIA240510C00386000 | 2024-05-03 1:40PM EDT | 386.00 | 3.00 | 2.97 | 3.05 | +1.53 | +104.08% | 390 | 265 | 11.16% |
| DIA240510C00387000 | 2024-05-03 1:41PM EDT | 387.00 | 2.45 | 2.40 | 2.45 | +1.30 | +113.04% | 418 | 143 | 10.83% |
| DIA240510C00387500 | 2024-05-03 1:30PM EDT | 387.50 | 2.00 | 2.14 | 2.19 | +1.25 | +166.67% | 147 | 192 | 10.73% |
| DIA240510C00388000 | 2024-05-03 1:19PM EDT | 388.00 | 1.76 | 1.89 | 1.93 | +0.95 | +117.28% | 59 | 776 | 10.57% |
| DIA240510C00389000 | 2024-05-03 1:36PM EDT | 389.00 | 1.32 | 1.39 | 1.43 | +0.75 | +131.58% | 185 | 236 | 10.08% |
| DIA240510C00390000 | 2024-05-03 1:26PM EDT | 390.00 | 0.96 | 1.04 | 1.07 | +0.57 | +146.15% | 235 | 269 | 9.93% |
| DIA240510C00391000 | 2024-05-03 1:41PM EDT | 391.00 | 0.75 | 0.73 | 0.77 | +0.40 | +114.29% | 83 | 3,129 | 9.73% |
| DIA240510C00392000 | 2024-05-03 1:42PM EDT | 392.00 | 0.50 | 0.50 | 0.53 | +0.26 | +108.33% | 172 | 186 | 9.51% |
| DIA240510C00392500 | 2024-05-03 1:29PM EDT | 392.50 | 0.38 | 0.39 | 0.43 | +0.20 | +111.11% | 230 | 52 | 9.39% |
| DIA240510C00393000 | 2024-05-03 12:09PM EDT | 393.00 | 0.30 | 0.32 | 0.34 | +0.12 | +66.67% | 608 | 2,350 | 9.23% |
| DIA240510C00394000 | 2024-05-03 12:59PM EDT | 394.00 | 0.18 | 0.21 | 0.23 | +0.07 | +63.64% | 62 | 123 | 9.21% |
| DIA240510C00395000 | 2024-05-03 10:46AM EDT | 395.00 | 0.10 | 0.14 | 0.16 | +0.01 | +11.11% | 27 | 175 | 9.30% |
| DIA240510C00396000 | 2024-05-03 12:29PM EDT | 396.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 103 | 102 | 9.03% |
| DIA240510C00397000 | 2024-05-01 10:51AM EDT | 397.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 20 | 9.42% |
| DIA240510C00397500 | 2024-05-02 10:03AM EDT | 397.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 2 | 8 | 9.52% |
| DIA240510C00398000 | 2024-05-01 10:24AM EDT | 398.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 26 | 9.91% |
| DIA240510C00399000 | 2024-05-03 12:06PM EDT | 399.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 3 | 42 | 9.96% |
| DIA240510C00400000 | 2024-05-03 12:16PM EDT | 400.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 320 | 10.25% |
| DIA240510C00401000 | 2024-05-03 11:47AM EDT | 401.00 | 0.02 | 0.01 | 0.03 | -0.05 | -71.43% | 38 | 8 | 10.94% |
| DIA240510C00402000 | 2024-05-03 12:45PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 32 | 10.94% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 11.33% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 11.52% |
| DIA240510C00404000 | 2024-05-03 12:36PM EDT | 404.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 22 | 12.21% |
| DIA240510C00405000 | 2024-04-30 11:09AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 11.72% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 12.50% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 12.89% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 13.28% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 13.48% |
| DIA240510C00409000 | 2024-05-03 12:36PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | -0.83 | -98.81% | 13 | 13 | 14.06% |
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 14.65% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 17.19% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 2 | 4 | 29.59% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 25.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 10 | 81.84% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 149 | 53.13% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 155 | 50.00% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 49.61% |
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 43.36% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 52 | 52 | 54.20% |
| DIA240510P00330000 | 2024-05-02 2:31PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 116 | 36.72% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 35.94% |
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 32 | 44 | 32.62% |
| DIA240510P00345000 | 2024-04-29 10:14AM EDT | 345.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 187 | 29.30% |
| DIA240510P00350000 | 2024-05-03 1:24PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 35 | 597 | 24.22% |
| DIA240510P00355000 | 2024-05-03 11:16AM EDT | 355.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 10 | 27 | 23.63% |
| DIA240510P00360000 | 2024-05-02 3:12PM EDT | 360.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 170 | 20.31% |
| DIA240510P00361000 | 2024-05-03 9:40AM EDT | 361.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 30 | 15 | 20.31% |
| DIA240510P00362000 | 2024-05-03 9:41AM EDT | 362.00 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 2 | 9 | 19.53% |
| DIA240510P00363000 | 2024-05-02 1:13PM EDT | 363.00 | 0.12 | 0.02 | 0.04 | 0.00 | - | 4 | 25 | 18.85% |
| DIA240510P00364000 | 2024-05-03 10:30AM EDT | 364.00 | 0.03 | 0.02 | 0.04 | -0.16 | -84.21% | 1 | 14 | 18.16% |
| DIA240510P00365000 | 2024-05-03 11:36AM EDT | 365.00 | 0.03 | 0.03 | 0.05 | -0.20 | -86.96% | 5 | 348 | 17.97% |
| DIA240510P00366000 | 2024-05-02 3:12PM EDT | 366.00 | 0.12 | 0.03 | 0.05 | 0.00 | - | 51 | 12 | 17.29% |
| DIA240510P00367000 | 2024-05-03 12:27PM EDT | 367.00 | 0.05 | 0.03 | 0.06 | -0.10 | -66.67% | 180 | 18 | 16.99% |
| DIA240510P00368000 | 2024-05-03 12:00PM EDT | 368.00 | 0.05 | 0.05 | 0.06 | -0.15 | -75.00% | 18 | 45 | 16.21% |
| DIA240510P00369000 | 2024-05-03 12:39PM EDT | 369.00 | 0.05 | 0.04 | 0.07 | -0.49 | -90.74% | 4 | 28 | 15.82% |
| DIA240510P00370000 | 2024-05-03 12:11PM EDT | 370.00 | 0.06 | 0.06 | 0.07 | -0.18 | -75.00% | 16 | 494 | 15.04% |
| DIA240510P00371000 | 2024-05-03 12:45PM EDT | 371.00 | 0.07 | 0.06 | 0.08 | -0.27 | -79.41% | 18 | 106 | 14.60% |
| DIA240510P00372000 | 2024-05-03 12:11PM EDT | 372.00 | 0.08 | 0.07 | 0.09 | -0.26 | -76.47% | 11 | 265 | 14.06% |
| DIA240510P00372500 | 2024-05-02 11:50AM EDT | 372.50 | 0.13 | 0.07 | 0.09 | -0.52 | -80.00% | 29 | 28 | 13.67% |
| DIA240510P00373000 | 2024-05-03 9:30AM EDT | 373.00 | 0.09 | 0.08 | 0.10 | -0.44 | -83.02% | 6 | 167 | 13.53% |
| DIA240510P00374000 | 2024-05-03 11:51AM EDT | 374.00 | 0.12 | 0.09 | 0.11 | -0.41 | -77.36% | 45 | 86 | 12.94% |
| DIA240510P00375000 | 2024-05-03 1:13PM EDT | 375.00 | 0.13 | 0.11 | 0.13 | -0.63 | -82.89% | 323 | 288 | 12.50% |
| DIA240510P00376000 | 2024-05-03 1:17PM EDT | 376.00 | 0.16 | 0.13 | 0.16 | -0.71 | -81.61% | 17 | 194 | 12.13% |
| DIA240510P00377000 | 2024-05-03 1:15PM EDT | 377.00 | 0.19 | 0.18 | 0.20 | -0.93 | -83.04% | 143 | 190 | 11.82% |
| DIA240510P00378000 | 2024-05-03 10:40AM EDT | 378.00 | 0.40 | 0.22 | 0.24 | -0.80 | -66.67% | 461 | 319 | 11.35% |
| DIA240510P00379000 | 2024-05-03 1:15PM EDT | 379.00 | 0.30 | 0.27 | 0.30 | -1.37 | -82.04% | 286 | 383 | 11.01% |
| DIA240510P00380000 | 2024-05-03 1:14PM EDT | 380.00 | 0.38 | 0.35 | 0.38 | -1.37 | -78.29% | 168 | 630 | 10.69% |
| DIA240510P00381000 | 2024-05-03 1:18PM EDT | 381.00 | 0.49 | 0.48 | 0.51 | -1.58 | -76.33% | 80 | 278 | 10.57% |
| DIA240510P00382000 | 2024-05-03 1:15PM EDT | 382.00 | 0.64 | 0.59 | 0.62 | -2.13 | -76.90% | 63 | 129 | 10.11% |
| DIA240510P00382500 | 2024-05-03 1:02PM EDT | 382.50 | 0.79 | 0.67 | 0.71 | -2.26 | -74.10% | 727 | 263 | 10.01% |
| DIA240510P00383000 | 2024-05-03 1:41PM EDT | 383.00 | 0.79 | 0.76 | 0.80 | -2.51 | -75.83% | 1,190 | 458 | 9.86% |
| DIA240510P00384000 | 2024-05-03 1:41PM EDT | 384.00 | 1.00 | 1.00 | 1.03 | -3.03 | -75.37% | 218 | 1,093 | 9.66% |
| DIA240510P00385000 | 2024-05-03 1:41PM EDT | 385.00 | 1.28 | 1.27 | 1.31 | -3.12 | -70.91% | 347 | 108 | 9.41% |
| DIA240510P00386000 | 2024-05-03 1:40PM EDT | 386.00 | 1.63 | 1.59 | 1.63 | -5.46 | -77.01% | 323 | 103 | 9.07% |
| DIA240510P00387000 | 2024-05-03 1:41PM EDT | 387.00 | 2.05 | 2.03 | 2.06 | -4.05 | -66.39% | 445 | 26 | 8.91% |
| DIA240510P00387500 | 2024-05-03 1:41PM EDT | 387.50 | 2.25 | 2.25 | 2.29 | -6.23 | -72.53% | 754 | 5 | 8.76% |
| DIA240510P00388000 | 2024-05-03 1:22PM EDT | 388.00 | 2.71 | 2.48 | 2.54 | -6.48 | -70.51% | 139 | 13 | 8.61% |
| DIA240510P00389000 | 2024-05-03 10:00AM EDT | 389.00 | 2.80 | 3.00 | 3.10 | -7.12 | -71.77% | 11 | 1 | 8.30% |
| DIA240510P00390000 | 2024-05-03 1:37PM EDT | 390.00 | 3.90 | 3.60 | 3.80 | -6.55 | -62.68% | 17 | 13 | 8.28% |
| DIA240510P00391000 | 2024-05-03 1:42PM EDT | 391.00 | 4.38 | 4.35 | 4.50 | -4.17 | -48.66% | 13 | 18 | 7.80% |
| DIA240510P00392000 | 2024-05-03 1:41PM EDT | 392.00 | 5.20 | 5.20 | 5.30 | -4.08 | -43.73% | 26 | 1 | 7.42% |
| DIA240510P00392500 | 2024-04-30 2:26PM EDT | 392.50 | 12.49 | 5.55 | 5.70 | 0.00 | - | 1 | 1 | 6.93% |
| DIA240510P00393000 | 2024-05-03 10:50AM EDT | 393.00 | 7.46 | 6.00 | 6.20 | -5.53 | -42.57% | 8 | 5 | 7.40% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 5.25 | 9.10 | 0.00 | - | 2 | 2 | 20.68% |
| DIA240510P00395000 | 2024-04-25 11:04AM EDT | 395.00 | 17.05 | 6.25 | 10.10 | 0.00 | - | 1 | 3 | 22.07% |
| DIA240510P00396000 | 2024-05-03 1:42PM EDT | 396.00 | 9.12 | 7.40 | 11.05 | -6.18 | -40.31% | 20 | 0 | 23.15% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 8.25 | 12.20 | 0.00 | - | 1 | 0 | 25.29% |
| DIA240510P00398000 | 2024-05-01 3:44PM EDT | 398.00 | 15.70 | 9.25 | 13.05 | 0.00 | - | 9 | 10 | 25.75% |
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 8.65 | 11.20 | 15.10 | 0.00 | - | 2 | 0 | 28.54% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 13.60 | 17.55 | 0.00 | - | 2 | 0 | 31.24% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 61.20 | 65.10 | 0.00 | - | - | 0 | 76.97% |
© 2024 Yahoo. Tutti i diritti riservati.