Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.691,86 +466,20 (+1,22%) Nasdaq
16.151,96 +311,00 (+1,96%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,47 -0,48 (-0,61%) Bitcoin EUR
57.453,45 +2.594,73 (+4,73%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:39PM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 355.00 | 31.46 | 30.65 | 34.60 | 0.00 | - | - | 1 | 35.40% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 360.00 | 24.67 | 25.60 | 29.65 | 0.00 | - | 5 | 0 | 31.71% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 365.00 | 27.00 | 20.85 | 24.85 | 0.00 | - | - | 1 | 28.50% |
| DIA240524C00371000 | 2024-04-25 3:59PM EDT | 371.00 | 12.90 | 15.05 | 19.00 | 0.00 | - | - | 3 | 24.02% |
| DIA240524C00372000 | 2024-04-15 1:10PM EDT | 372.00 | 13.40 | 14.05 | 18.00 | 0.00 | - | - | 4 | 23.16% |
| DIA240524C00373000 | 2024-05-01 2:01PM EDT | 373.00 | 9.80 | 13.15 | 17.00 | 0.00 | - | 1 | 5 | 22.28% |
| DIA240524C00374000 | 2024-04-30 10:31AM EDT | 374.00 | 10.60 | 12.20 | 16.20 | 0.00 | - | 1 | 4 | 22.06% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 375.00 | 13.28 | 11.40 | 15.35 | +3.28 | +32.80% | 5 | 7 | 21.63% |
| DIA240524C00376000 | 2024-05-02 9:41AM EDT | 376.00 | 7.75 | 10.35 | 14.35 | 0.00 | - | 1 | 2 | 20.71% |
| DIA240524C00377000 | 2024-04-30 12:30PM EDT | 377.00 | 7.50 | 9.45 | 13.60 | 0.00 | - | 1 | 17 | 20.54% |
| DIA240524C00378000 | 2024-05-03 11:09AM EDT | 378.00 | 9.50 | 10.60 | 10.80 | +2.02 | +27.01% | 18 | 122 | 13.92% |
| DIA240524C00379000 | 2024-05-03 11:09AM EDT | 379.00 | 8.72 | 9.80 | 9.95 | +1.92 | +28.24% | 10 | 42 | 13.54% |
| DIA240524C00380000 | 2024-05-03 12:22PM EDT | 380.00 | 8.95 | 8.95 | 9.10 | +2.38 | +36.23% | 67 | 156 | 13.12% |
| DIA240524C00381000 | 2024-05-03 11:34AM EDT | 381.00 | 8.00 | 8.15 | 8.30 | +2.10 | +35.59% | 3 | 54 | 12.79% |
| DIA240524C00382000 | 2024-05-03 1:15PM EDT | 382.00 | 7.60 | 7.45 | 7.60 | +2.74 | +56.38% | 81 | 249 | 12.70% |
| DIA240524C00383000 | 2024-05-02 3:52PM EDT | 383.00 | 6.80 | 6.70 | 6.85 | +2.55 | +60.00% | 87 | 111 | 12.38% |
| DIA240524C00384000 | 2024-05-03 10:05AM EDT | 384.00 | 6.19 | 6.05 | 6.20 | +2.35 | +61.20% | 6 | 157 | 12.26% |
| DIA240524C00385000 | 2024-05-03 12:37PM EDT | 385.00 | 5.37 | 5.45 | 5.60 | +1.94 | +56.56% | 219 | 470 | 12.20% |
| DIA240524C00386000 | 2024-05-03 12:54PM EDT | 386.00 | 4.65 | 4.80 | 4.90 | +2.15 | +86.00% | 13 | 42 | 11.77% |
| DIA240524C00387000 | 2024-05-03 1:02PM EDT | 387.00 | 4.19 | 4.20 | 4.30 | +2.09 | +99.52% | 5 | 51 | 11.53% |
| DIA240524C00388000 | 2024-05-03 1:02PM EDT | 388.00 | 3.64 | 3.70 | 3.80 | +1.37 | +60.35% | 14 | 54 | 11.45% |
| DIA240524C00389000 | 2024-05-03 11:25AM EDT | 389.00 | 2.87 | 3.20 | 3.30 | +1.40 | +95.24% | 6 | 28 | 11.27% |
| DIA240524C00390000 | 2024-05-03 12:26PM EDT | 390.00 | 2.83 | 2.77 | 2.82 | +1.10 | +63.58% | 8 | 226 | 11.05% |
| DIA240524C00391000 | 2024-05-03 11:23AM EDT | 391.00 | 2.12 | 2.35 | 2.40 | +1.07 | +101.90% | 18 | 103 | 10.88% |
| DIA240524C00392000 | 2024-05-03 12:46PM EDT | 392.00 | 2.03 | 1.98 | 2.03 | +1.09 | +115.96% | 12 | 32 | 10.74% |
| DIA240524C00393000 | 2024-05-03 11:10AM EDT | 393.00 | 1.30 | 1.66 | 1.70 | +0.44 | +51.16% | 7 | 42 | 10.61% |
| DIA240524C00394000 | 2024-05-03 1:09PM EDT | 394.00 | 1.36 | 1.37 | 1.41 | +0.76 | +126.67% | 7 | 15 | 10.48% |
| DIA240524C00395000 | 2024-05-03 1:17PM EDT | 395.00 | 1.17 | 1.11 | 1.16 | +0.59 | +101.72% | 8 | 588 | 10.37% |
| DIA240524C00396000 | 2024-05-03 11:31AM EDT | 396.00 | 0.82 | 0.90 | 0.95 | +0.36 | +78.26% | 4 | 34 | 10.29% |
| DIA240524C00397000 | 2024-05-03 1:17PM EDT | 397.00 | 0.77 | 0.72 | 0.77 | +0.45 | +140.62% | 4 | 65 | 10.21% |
| DIA240524C00398000 | 2024-05-01 1:32PM EDT | 398.00 | 0.32 | 0.57 | 0.62 | 0.00 | - | 1 | 26 | 10.14% |
| DIA240524C00399000 | 2024-04-25 3:13PM EDT | 399.00 | 0.44 | 0.46 | 0.50 | 0.00 | - | 2 | 14 | 10.12% |
| DIA240524C00400000 | 2024-05-03 10:59AM EDT | 400.00 | 0.29 | 0.36 | 0.40 | +0.07 | +31.82% | 5 | 45 | 10.08% |
| DIA240524C00401000 | 2024-04-30 2:34PM EDT | 401.00 | 0.16 | 0.29 | 0.33 | 0.00 | - | 1 | 7 | 10.16% |
| DIA240524C00402000 | 2024-05-02 1:11PM EDT | 402.00 | 0.21 | 0.23 | 0.26 | +0.07 | +50.00% | 1 | 24 | 10.13% |
| DIA240524C00403000 | 2024-04-25 3:12PM EDT | 403.00 | 0.22 | 0.18 | 0.21 | 0.00 | - | 7 | 5 | 10.17% |
| DIA240524C00404000 | 2024-04-24 3:57PM EDT | 404.00 | 0.41 | 0.15 | 0.17 | 0.00 | - | 2 | 1 | 10.23% |
| DIA240524C00405000 | 2024-05-03 12:26PM EDT | 405.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 3 | 18 | 10.33% |
| DIA240524C00406000 | 2024-05-03 9:54AM EDT | 406.00 | 0.12 | 0.10 | 0.12 | -0.05 | -29.41% | 2 | 3 | 10.47% |
| DIA240524C00407000 | 2024-05-03 10:13AM EDT | 407.00 | 0.09 | 0.08 | 0.10 | +0.03 | +50.00% | 2 | 12 | 10.60% |
| DIA240524C00408000 | 2024-04-12 11:01AM EDT | 408.00 | 0.40 | 0.07 | 0.09 | 0.00 | - | 2 | 2 | 10.84% |
| DIA240524C00409000 | 2024-04-24 3:41PM EDT | 409.00 | 0.18 | 0.06 | 0.07 | 0.00 | - | 2 | 2 | 10.84% |
| DIA240524C00410000 | 2024-05-03 12:47PM EDT | 410.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 8 | 1 | 11.23% |
| DIA240524C00415000 | 2024-05-02 11:44AM EDT | 415.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 7 | 12.26% |
| DIA240524C00420000 | 2024-04-29 2:23PM EDT | 420.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 12.99% |
| DIA240524C00425000 | 2024-04-25 10:20AM EDT | 425.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 14.65% |
| DIA240524C00430000 | 2024-04-25 3:12PM EDT | 430.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 0 | 15.24% |
| DIA240524C00440000 | 2024-04-30 1:40PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 17.97% |
| DIA240524C00445000 | 2024-04-10 2:21PM EDT | 445.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 5 | 19.53% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00300000 | 2024-04-25 10:16AM EDT | 300.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 36.33% |
| DIA240524P00305000 | 2024-04-17 1:55PM EDT | 305.00 | 0.18 | 0.00 | 0.03 | 0.00 | - | - | 40 | 35.55% |
| DIA240524P00310000 | 2024-04-25 3:12PM EDT | 310.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | - | 3 | 33.40% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 315.00 | 0.24 | 0.01 | 0.04 | 0.00 | - | 3 | 8 | 32.23% |
| DIA240524P00320000 | 2024-05-01 10:35AM EDT | 320.00 | 0.09 | 0.02 | 0.04 | 0.00 | - | 1 | 25 | 29.88% |
| DIA240524P00325000 | 2024-05-03 12:49PM EDT | 325.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 51 | 54 | 28.42% |
| DIA240524P00330000 | 2024-05-02 11:41AM EDT | 330.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 1 | 153 | 26.76% |
| DIA240524P00335000 | 2024-05-02 12:56PM EDT | 335.00 | 0.12 | 0.05 | 0.07 | 0.00 | - | 1 | 5 | 25.00% |
| DIA240524P00340000 | 2024-04-29 9:44AM EDT | 340.00 | 0.18 | 0.06 | 0.09 | 0.00 | - | 5 | 81 | 23.44% |
| DIA240524P00345000 | 2024-05-03 12:56PM EDT | 345.00 | 0.10 | 0.08 | 0.11 | -0.09 | -47.37% | 52 | 83 | 21.73% |
| DIA240524P00350000 | 2024-05-03 10:11AM EDT | 350.00 | 0.15 | 0.11 | 0.14 | -0.12 | -44.44% | 6 | 225 | 20.04% |
| DIA240524P00355000 | 2024-05-03 10:20AM EDT | 355.00 | 0.18 | 0.15 | 0.18 | -0.15 | -45.45% | 2 | 228 | 18.34% |
| DIA240524P00360000 | 2024-05-03 12:49PM EDT | 360.00 | 0.24 | 0.21 | 0.24 | -0.18 | -42.86% | 5 | 388 | 16.65% |
| DIA240524P00364000 | 2024-05-03 10:52AM EDT | 364.00 | 0.36 | 0.30 | 0.32 | -0.38 | -51.35% | 1 | 4 | 15.38% |
| DIA240524P00365000 | 2024-05-03 12:47PM EDT | 365.00 | 0.33 | 0.32 | 0.35 | -0.53 | -61.63% | 14 | 39 | 15.11% |
| DIA240524P00366000 | 2024-05-03 10:54AM EDT | 366.00 | 0.44 | 0.35 | 0.39 | -0.58 | -56.86% | 1 | 13 | 14.91% |
| DIA240524P00367000 | 2024-05-03 11:52AM EDT | 367.00 | 0.41 | 0.39 | 0.42 | -0.62 | -60.19% | 1 | 12 | 14.58% |
| DIA240524P00368000 | 2024-05-01 3:43PM EDT | 368.00 | 1.19 | 0.44 | 0.46 | 0.00 | - | 69 | 78 | 14.30% |
| DIA240524P00369000 | 2024-05-03 12:54PM EDT | 369.00 | 0.51 | 0.47 | 0.50 | -0.54 | -51.43% | 10 | 27 | 13.98% |
| DIA240524P00370000 | 2024-05-03 12:54PM EDT | 370.00 | 0.56 | 0.52 | 0.55 | -0.54 | -49.09% | 30 | 122 | 13.71% |
| DIA240524P00371000 | 2024-05-03 10:25AM EDT | 371.00 | 0.73 | 0.58 | 0.62 | -0.55 | -42.97% | 7 | 131 | 13.51% |
| DIA240524P00372000 | 2024-05-03 12:51PM EDT | 372.00 | 0.68 | 0.64 | 0.69 | -1.43 | -67.77% | 2 | 27 | 13.27% |
| DIA240524P00372500 | 2024-05-03 12:52PM EDT | 372.50 | 0.72 | 0.70 | 0.74 | -1.23 | -63.08% | 5 | 11 | 13.21% |
| DIA240524P00373000 | 2024-05-03 12:56PM EDT | 373.00 | 0.76 | 0.75 | 0.78 | -0.58 | -43.28% | 4 | 179 | 13.09% |
| DIA240524P00374000 | 2024-05-03 11:43AM EDT | 374.00 | 0.84 | 0.84 | 0.88 | -1.38 | -62.16% | 22 | 241 | 12.89% |
| DIA240524P00375000 | 2024-05-03 11:27AM EDT | 375.00 | 0.94 | 0.94 | 0.98 | -0.97 | -50.79% | 74 | 79 | 12.65% |
| DIA240524P00376000 | 2024-05-03 11:59AM EDT | 376.00 | 1.07 | 1.08 | 1.10 | -1.87 | -63.61% | 9 | 31 | 12.43% |
| DIA240524P00377000 | 2024-05-03 1:17PM EDT | 377.00 | 1.19 | 1.20 | 1.24 | -1.37 | -53.52% | 17 | 57 | 12.24% |
| DIA240524P00378000 | 2024-05-03 1:19PM EDT | 378.00 | 1.33 | 1.37 | 1.40 | -1.91 | -58.95% | 109 | 118 | 12.05% |
| DIA240524P00379000 | 2024-05-03 1:17PM EDT | 379.00 | 1.50 | 1.53 | 1.58 | -2.41 | -61.64% | 7 | 46 | 11.87% |
| DIA240524P00380000 | 2024-05-03 12:51PM EDT | 380.00 | 1.77 | 1.73 | 1.78 | -2.90 | -62.10% | 127 | 262 | 11.67% |
| DIA240524P00381000 | 2024-05-03 9:35AM EDT | 381.00 | 1.97 | 1.96 | 2.01 | -3.13 | -61.37% | 4 | 39 | 11.50% |
| DIA240524P00382000 | 2024-05-03 11:49AM EDT | 382.00 | 2.38 | 2.22 | 2.27 | -1.99 | -45.54% | 36 | 122 | 11.34% |
| DIA240524P00383000 | 2024-05-03 12:47PM EDT | 383.00 | 2.50 | 2.51 | 2.56 | -2.34 | -48.35% | 7 | 79 | 11.18% |
| DIA240524P00384000 | 2024-05-03 11:53AM EDT | 384.00 | 2.88 | 2.81 | 2.88 | -2.31 | -44.51% | 11 | 316 | 11.01% |
| DIA240524P00385000 | 2024-05-03 11:31AM EDT | 385.00 | 3.50 | 3.20 | 3.30 | -2.00 | -36.36% | 47 | 430 | 11.02% |
| DIA240524P00386000 | 2024-05-03 1:20PM EDT | 386.00 | 3.70 | 3.60 | 3.65 | -3.00 | -44.78% | 2 | 59 | 10.74% |
| DIA240524P00387000 | 2024-05-03 1:12PM EDT | 387.00 | 4.02 | 4.05 | 4.15 | -2.13 | -34.63% | 25 | 18 | 10.77% |
| DIA240524P00388000 | 2024-05-03 1:12PM EDT | 388.00 | 4.50 | 4.50 | 4.60 | -2.15 | -32.33% | 16 | 30 | 10.55% |
| DIA240524P00389000 | 2024-04-19 3:03PM EDT | 389.00 | 4.50 | 5.00 | 5.15 | -6.92 | -60.60% | 100 | 4 | 10.51% |
| DIA240524P00390000 | 2024-05-03 12:53PM EDT | 390.00 | 5.66 | 5.50 | 5.70 | -6.56 | -53.68% | 15 | 101 | 10.34% |
| DIA240524P00391000 | 2024-05-03 1:21PM EDT | 391.00 | 6.25 | 6.20 | 6.35 | -5.48 | -47.00% | 101 | 109 | 10.35% |
| DIA240524P00392000 | 2024-05-03 11:34AM EDT | 392.00 | 7.15 | 6.80 | 7.00 | -2.85 | -28.50% | 26 | 4 | 10.24% |
| DIA240524P00394000 | 2024-05-03 9:31AM EDT | 394.00 | 8.85 | 8.20 | 8.40 | +0.11 | +1.26% | 4 | 0 | 9.98% |
| DIA240524P00395000 | 2024-04-24 9:47AM EDT | 395.00 | 11.20 | 9.00 | 9.20 | 0.00 | - | 2 | 0 | 10.01% |
| DIA240524P00398000 | 2024-04-09 11:08AM EDT | 398.00 | 12.15 | 11.45 | 11.65 | 0.00 | - | - | 0 | 9.59% |
| DIA240524P00402000 | 2024-04-09 2:04PM EDT | 402.00 | 15.00 | 13.45 | 17.25 | 0.00 | - | 1 | 0 | 18.96% |
| DIA240524P00404000 | 2024-04-09 2:04PM EDT | 404.00 | 16.75 | 15.40 | 19.20 | 0.00 | - | 1 | 0 | 20.19% |
© 2024 Yahoo. Tutti i diritti riservati.