Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.472,30 +3.444,96 (+6,26%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 345.00 | 36.37 | 40.75 | 45.10 | 0.00 | - | 3 | 3 | 39.95% |
| DIA240531C00355000 | 2024-05-01 3:05PM EDT | 355.00 | 29.02 | 31.00 | 35.60 | 0.00 | - | 1 | 14 | 34.80% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 360.00 | 22.08 | 26.00 | 30.30 | 0.00 | - | 1 | 1 | 30.16% |
| DIA240531C00365000 | 2024-04-11 1:03PM EDT | 365.00 | 22.40 | 21.15 | 25.60 | 0.00 | - | - | 1 | 27.47% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 370.00 | 17.30 | 16.50 | 21.00 | 0.00 | - | - | 2 | 24.83% |
| DIA240531C00373000 | 2024-05-02 2:48PM EDT | 373.00 | 12.25 | 13.60 | 18.00 | 0.00 | - | 2 | 2 | 22.43% |
| DIA240531C00374000 | 2024-05-01 2:35PM EDT | 374.00 | 9.95 | 12.70 | 17.25 | 0.00 | - | 6 | 7 | 22.29% |
| DIA240531C00375000 | 2024-05-02 3:05PM EDT | 375.00 | 10.65 | 11.85 | 16.10 | 0.00 | - | 1 | 73 | 21.06% |
| DIA240531C00376000 | 2024-05-02 2:53PM EDT | 376.00 | 10.05 | 11.00 | 15.55 | 0.00 | - | 2 | 36 | 21.40% |
| DIA240531C00377000 | 2024-05-02 12:56PM EDT | 377.00 | 7.85 | 10.10 | 14.50 | 0.00 | - | 2 | 57 | 20.40% |
| DIA240531C00377500 | 2024-04-24 12:26PM EDT | 377.50 | 10.85 | 12.00 | 12.20 | 0.00 | - | 1 | 12 | 15.24% |
| DIA240531C00378000 | 2024-05-02 2:32PM EDT | 378.00 | 8.07 | 11.55 | 11.80 | 0.00 | - | 4 | 147 | 15.10% |
| DIA240531C00379000 | 2024-05-03 2:58PM EDT | 379.00 | 10.60 | 10.75 | 10.95 | +4.57 | +75.79% | 6 | 125 | 14.67% |
| DIA240531C00380000 | 2024-05-03 4:01PM EDT | 380.00 | 9.85 | 9.95 | 10.15 | +3.25 | +49.24% | 27 | 114 | 14.34% |
| DIA240531C00381000 | 2024-05-03 3:49PM EDT | 381.00 | 8.95 | 9.15 | 9.35 | +2.80 | +45.53% | 3 | 91 | 13.97% |
| DIA240531C00382000 | 2024-05-03 2:28PM EDT | 382.00 | 8.60 | 8.40 | 8.60 | +2.93 | +51.68% | 9 | 97 | 13.67% |
| DIA240531C00382500 | 2024-05-03 2:17PM EDT | 382.50 | 8.15 | 8.05 | 8.25 | +3.70 | +83.15% | 1,007 | 90 | 13.57% |
| DIA240531C00383000 | 2024-05-03 12:49PM EDT | 383.00 | 7.41 | 7.70 | 7.90 | +2.86 | +62.86% | 355 | 471 | 13.45% |
| DIA240531C00384000 | 2024-05-03 10:27AM EDT | 384.00 | 6.15 | 7.00 | 7.20 | +0.98 | +18.96% | 357 | 443 | 13.17% |
| DIA240531C00385000 | 2024-05-03 3:14PM EDT | 385.00 | 6.02 | 6.35 | 6.50 | +1.71 | +39.68% | 26 | 82 | 12.83% |
| DIA240531C00386000 | 2024-05-03 3:47PM EDT | 386.00 | 5.60 | 5.70 | 5.85 | +2.03 | +56.86% | 13 | 88 | 12.56% |
| DIA240531C00387000 | 2024-05-03 1:13PM EDT | 387.00 | 4.98 | 5.10 | 5.25 | +1.88 | +60.65% | 360 | 30 | 12.33% |
| DIA240531C00387500 | 2024-05-03 1:43PM EDT | 387.50 | 4.80 | 4.85 | 4.95 | +2.29 | +91.24% | 20 | 38 | 12.19% |
| DIA240531C00388000 | 2024-05-03 3:45PM EDT | 388.00 | 4.39 | 4.55 | 4.70 | +1.64 | +59.64% | 393 | 74 | 12.15% |
| DIA240531C00389000 | 2024-05-03 10:50AM EDT | 389.00 | 3.40 | 4.00 | 4.15 | +1.50 | +78.95% | 2 | 65 | 11.89% |
| DIA240531C00390000 | 2024-05-03 11:14AM EDT | 390.00 | 2.93 | 3.55 | 3.65 | +0.99 | +51.03% | 58 | 95 | 11.68% |
| DIA240531C00391000 | 2024-05-03 2:08PM EDT | 391.00 | 3.15 | 3.10 | 3.20 | +1.51 | +92.07% | 7 | 107 | 11.51% |
| DIA240531C00392000 | 2024-05-03 12:18PM EDT | 392.00 | 2.51 | 2.68 | 2.77 | +1.11 | +79.29% | 5 | 46 | 11.30% |
| DIA240531C00392500 | 2024-05-03 4:02PM EDT | 392.50 | 2.47 | 2.49 | 2.57 | +1.06 | +75.18% | 76 | 66 | 11.21% |
| DIA240531C00393000 | 2024-05-03 11:10AM EDT | 393.00 | 1.82 | 2.30 | 2.39 | +0.39 | +27.27% | 6 | 7 | 11.14% |
| DIA240531C00394000 | 2024-05-03 10:50AM EDT | 394.00 | 1.58 | 1.96 | 2.05 | +0.37 | +30.58% | 1 | 5 | 11.00% |
| DIA240531C00395000 | 2024-05-03 3:46PM EDT | 395.00 | 1.61 | 1.67 | 1.74 | +0.92 | +133.33% | 16 | 978 | 10.84% |
| DIA240531C00396000 | 2024-05-03 1:40PM EDT | 396.00 | 1.44 | 1.40 | 1.47 | +0.78 | +118.18% | 38 | 544 | 10.71% |
| DIA240531C00397000 | 2024-05-03 2:40PM EDT | 397.00 | 1.17 | 1.17 | 1.23 | +0.51 | +77.27% | 7 | 24 | 10.58% |
| DIA240531C00397500 | 2024-04-25 3:20PM EDT | 397.50 | 0.83 | 1.06 | 1.13 | 0.00 | - | 1 | 4 | 10.55% |
| DIA240531C00398000 | 2024-05-03 2:20PM EDT | 398.00 | 1.10 | 0.97 | 1.03 | +0.48 | +77.42% | 1 | 35 | 10.50% |
| DIA240531C00399000 | 2024-05-03 2:25PM EDT | 399.00 | 0.84 | 0.80 | 0.85 | +0.47 | +127.03% | 1 | 8 | 10.39% |
| DIA240531C00400000 | 2024-05-03 3:42PM EDT | 400.00 | 0.61 | 0.65 | 0.71 | +0.28 | +84.85% | 8 | 143 | 10.35% |
| DIA240531C00401000 | 2024-05-03 9:30AM EDT | 401.00 | 0.59 | 0.53 | 0.58 | +0.34 | +136.00% | 6 | 5 | 10.27% |
| DIA240531C00402000 | 2024-05-02 3:29PM EDT | 402.00 | 0.27 | 0.43 | 0.48 | 0.00 | - | 6 | 30 | 10.25% |
| DIA240531C00405000 | 2024-05-03 3:42PM EDT | 405.00 | 0.21 | 0.23 | 0.27 | +0.07 | +50.00% | 6 | 50 | 10.25% |
| DIA240531C00410000 | 2024-05-03 3:42PM EDT | 410.00 | 0.10 | 0.09 | 0.13 | +0.03 | +42.86% | 13 | 63 | 10.82% |
| DIA240531C00415000 | 2024-05-03 3:25PM EDT | 415.00 | 0.04 | 0.04 | 0.07 | +0.02 | +100.00% | 10 | 25 | 11.52% |
| DIA240531C00420000 | 2024-05-01 10:42AM EDT | 420.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 12.60% |
| DIA240531C00425000 | 2024-04-30 12:33PM EDT | 425.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 13.38% |
| DIA240531C00430000 | 2024-04-25 9:39AM EDT | 430.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 2 | 14.16% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531P00260000 | 2024-04-25 11:25AM EDT | 260.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 48.05% |
| DIA240531P00265000 | 2024-05-01 1:16PM EDT | 265.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 45.70% |
| DIA240531P00315000 | 2024-04-24 12:52PM EDT | 315.00 | 0.14 | 0.02 | 0.06 | 0.00 | - | - | 8 | 29.30% |
| DIA240531P00330000 | 2024-04-29 9:53AM EDT | 330.00 | 0.16 | 0.06 | 0.10 | 0.00 | - | 2 | 4 | 24.81% |
| DIA240531P00335000 | 2024-04-25 11:41AM EDT | 335.00 | 0.33 | 0.07 | 0.12 | 0.00 | - | 1 | 2 | 23.34% |
| DIA240531P00340000 | 2024-05-03 12:49PM EDT | 340.00 | 0.12 | 0.10 | 0.14 | -0.30 | -71.43% | 26 | 5 | 21.68% |
| DIA240531P00345000 | 2024-04-30 3:45PM EDT | 345.00 | 0.35 | 0.13 | 0.18 | 0.00 | - | 3 | 5 | 20.31% |
| DIA240531P00350000 | 2024-05-03 3:08PM EDT | 350.00 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 13 | 70 | 18.75% |
| DIA240531P00355000 | 2024-05-03 3:42PM EDT | 355.00 | 0.23 | 0.22 | 0.27 | -0.23 | -50.00% | 2 | 37 | 17.12% |
| DIA240531P00360000 | 2024-05-03 11:10AM EDT | 360.00 | 0.42 | 0.34 | 0.36 | -0.16 | -27.59% | 4 | 76 | 15.65% |
| DIA240531P00364000 | 2024-05-03 10:52AM EDT | 364.00 | 0.54 | 0.41 | 0.46 | -0.26 | -32.50% | 3 | 38 | 14.47% |
| DIA240531P00365000 | 2024-05-03 3:13PM EDT | 365.00 | 0.49 | 0.44 | 0.49 | -0.51 | -51.00% | 259 | 76 | 14.16% |
| DIA240531P00366000 | 2024-05-02 2:05PM EDT | 366.00 | 1.03 | 0.49 | 0.53 | 0.00 | - | 1 | 49 | 13.90% |
| DIA240531P00367000 | 2024-05-03 3:42PM EDT | 367.00 | 0.57 | 0.52 | 0.57 | -0.48 | -45.71% | 7 | 23 | 13.62% |
| DIA240531P00368000 | 2024-05-03 10:15AM EDT | 368.00 | 0.71 | 0.57 | 0.62 | -0.99 | -58.24% | 8 | 14 | 13.37% |
| DIA240531P00369000 | 2024-05-03 9:48AM EDT | 369.00 | 0.64 | 0.62 | 0.67 | -0.87 | -57.62% | 4 | 29 | 13.10% |
| DIA240531P00370000 | 2024-05-03 2:10PM EDT | 370.00 | 0.74 | 0.68 | 0.73 | -0.86 | -53.75% | 10 | 84 | 12.84% |
| DIA240531P00371000 | 2024-05-03 2:37PM EDT | 371.00 | 0.80 | 0.75 | 0.80 | -0.87 | -52.10% | 2 | 37 | 12.61% |
| DIA240531P00372000 | 2024-05-03 1:52PM EDT | 372.00 | 0.92 | 0.82 | 0.88 | -0.70 | -43.21% | 7 | 51 | 12.38% |
| DIA240531P00372500 | 2024-05-03 2:55PM EDT | 372.50 | 0.97 | 0.87 | 0.92 | -2.38 | -71.04% | 2 | 64 | 12.26% |
| DIA240531P00373000 | 2024-05-03 12:47PM EDT | 373.00 | 1.01 | 0.91 | 0.97 | -0.90 | -47.12% | 15 | 37 | 12.16% |
| DIA240531P00374000 | 2024-05-03 2:55PM EDT | 374.00 | 1.13 | 1.01 | 1.06 | -1.42 | -55.69% | 10 | 7 | 11.90% |
| DIA240531P00375000 | 2024-05-03 2:55PM EDT | 375.00 | 1.24 | 1.12 | 1.18 | -1.62 | -56.64% | 27 | 517 | 11.71% |
| DIA240531P00376000 | 2024-05-03 3:43PM EDT | 376.00 | 1.34 | 1.24 | 1.30 | -1.66 | -55.33% | 16 | 37 | 11.48% |
| DIA240531P00377000 | 2024-05-03 3:15PM EDT | 377.00 | 1.48 | 1.38 | 1.45 | -2.22 | -60.00% | 124 | 27 | 11.29% |
| DIA240531P00377500 | 2024-05-03 3:34PM EDT | 377.50 | 1.60 | 1.46 | 1.52 | -2.65 | -62.35% | 4 | 11 | 11.16% |
| DIA240531P00378000 | 2024-05-03 10:03AM EDT | 378.00 | 1.76 | 1.54 | 1.61 | -1.25 | -41.53% | 2 | 32 | 11.08% |
| DIA240531P00379000 | 2024-05-03 3:45PM EDT | 379.00 | 1.85 | 1.72 | 1.79 | -1.87 | -50.27% | 29 | 89 | 10.88% |
| DIA240531P00380000 | 2024-05-03 4:06PM EDT | 380.00 | 1.98 | 1.92 | 1.99 | -1.77 | -47.20% | 69 | 230 | 10.68% |
| DIA240531P00381000 | 2024-05-03 2:52PM EDT | 381.00 | 2.25 | 2.14 | 2.22 | -2.10 | -48.28% | 6 | 41 | 10.51% |
| DIA240531P00382000 | 2024-05-03 1:52PM EDT | 382.00 | 2.59 | 2.39 | 2.47 | -2.35 | -47.57% | 2 | 50 | 10.31% |
| DIA240531P00382500 | 2024-05-03 3:24PM EDT | 382.50 | 2.75 | 2.53 | 2.62 | -2.17 | -44.11% | 12 | 15 | 10.25% |
| DIA240531P00383000 | 2024-05-03 1:45PM EDT | 383.00 | 2.89 | 2.67 | 2.76 | -2.11 | -42.20% | 26 | 39 | 10.14% |
| DIA240531P00384000 | 2024-05-01 3:36PM EDT | 384.00 | 3.50 | 2.98 | 3.10 | -2.57 | -42.34% | 5 | 53 | 10.03% |
| DIA240531P00385000 | 2024-05-03 4:06PM EDT | 385.00 | 3.43 | 3.30 | 3.45 | -2.48 | -41.96% | 30 | 111 | 9.86% |
| DIA240531P00386000 | 2024-05-03 3:42PM EDT | 386.00 | 3.90 | 3.70 | 3.80 | -3.95 | -50.32% | 5 | 13 | 9.61% |
| DIA240531P00387000 | 2024-05-03 3:13PM EDT | 387.00 | 4.45 | 4.10 | 4.25 | -2.35 | -34.56% | 45 | 9 | 9.50% |
| DIA240531P00387500 | 2024-04-30 2:50PM EDT | 387.50 | 5.00 | 4.30 | 4.45 | -4.76 | -48.77% | 7 | 3 | 9.36% |
| DIA240531P00388000 | 2024-05-03 11:17AM EDT | 388.00 | 5.45 | 4.55 | 4.70 | -2.25 | -29.22% | 5 | 24 | 9.31% |
| DIA240531P00390000 | 2024-05-03 12:53PM EDT | 390.00 | 6.03 | 5.55 | 5.70 | -3.47 | -36.53% | 11 | 11 | 8.87% |
| DIA240531P00397000 | 2024-04-25 12:58PM EDT | 397.00 | 17.15 | 10.30 | 10.55 | 0.00 | - | - | 0 | 6.93% |
© 2024 Yahoo. Tutti i diritti riservati.