Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0889 +0,0067 (+0,62%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%) CMC Crypto 200
1.391,46 +123,51 (+9,73%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-04-29 11:52AM EDT | 310.00 | 74.40 | 87.90 | 91.70 | 0.00 | - | - | 1 | 51.61% |
| DIA240607C00345000 | 2024-05-13 3:11PM EDT | 345.00 | 50.46 | 52.50 | 57.00 | 0.00 | - | 3 | 3 | 48.39% |
| DIA240607C00355000 | 2024-05-13 3:12PM EDT | 355.00 | 40.53 | 42.60 | 47.00 | 0.00 | - | 3 | 3 | 41.39% |
| DIA240607C00360000 | 2024-05-08 10:50AM EDT | 360.00 | 30.95 | 37.75 | 42.40 | 0.00 | - | 2 | 2 | 39.67% |
| DIA240607C00371000 | 2024-05-13 12:17PM EDT | 371.00 | 25.39 | 27.00 | 31.30 | 0.00 | - | 5 | 11 | 31.25% |
| DIA240607C00372500 | 2024-05-14 10:40AM EDT | 372.50 | 23.10 | 25.80 | 29.80 | 0.00 | - | 1 | 0 | 30.14% |
| DIA240607C00375000 | 2024-05-08 10:31AM EDT | 375.00 | 16.20 | 22.80 | 27.30 | 0.00 | - | 10 | 14 | 28.28% |
| DIA240607C00376000 | 2024-05-13 12:17PM EDT | 376.00 | 20.54 | 22.35 | 26.30 | 0.00 | - | 5 | 11 | 27.53% |
| DIA240607C00377000 | 2024-05-02 4:08PM EDT | 377.00 | 9.60 | 21.15 | 25.30 | 0.00 | - | 12 | 7 | 26.78% |
| DIA240607C00377500 | 2024-04-30 2:07PM EDT | 377.50 | 8.50 | 20.50 | 24.80 | 0.00 | - | 2 | 1 | 26.40% |
| DIA240607C00378000 | 2024-05-03 9:50AM EDT | 378.00 | 12.55 | 20.35 | 24.80 | 0.00 | - | 8 | 45 | 27.75% |
| DIA240607C00379000 | 2024-05-02 9:34AM EDT | 379.00 | 7.55 | 19.00 | 23.30 | 0.00 | - | 42 | 47 | 25.26% |
| DIA240607C00380000 | 2024-05-06 12:36PM EDT | 380.00 | 10.73 | 18.05 | 22.30 | 0.00 | - | 2 | 50 | 24.49% |
| DIA240607C00381000 | 2024-05-02 2:09PM EDT | 381.00 | 7.00 | 16.90 | 21.50 | 0.00 | - | - | 11 | 24.39% |
| DIA240607C00382000 | 2024-05-02 1:31PM EDT | 382.00 | 6.25 | 15.95 | 20.50 | 0.00 | - | 25 | 39 | 23.60% |
| DIA240607C00382500 | 2024-05-09 3:51PM EDT | 382.50 | 13.71 | 15.45 | 20.00 | 0.00 | - | 3 | 7 | 23.21% |
| DIA240607C00383000 | 2024-05-03 9:31AM EDT | 383.00 | 9.10 | 15.00 | 19.50 | 0.00 | - | 10 | 42 | 22.81% |
| DIA240607C00384000 | 2024-05-09 3:18PM EDT | 384.00 | 12.25 | 14.55 | 18.60 | 0.00 | - | 5 | 52 | 22.33% |
| DIA240607C00385000 | 2024-05-10 4:07PM EDT | 385.00 | 12.43 | 13.20 | 17.80 | 0.00 | - | 1 | 15 | 22.13% |
| DIA240607C00386000 | 2024-05-10 9:30AM EDT | 386.00 | 11.68 | 12.75 | 16.60 | 0.00 | - | 4 | 36 | 20.69% |
| DIA240607C00387000 | 2024-05-13 1:35PM EDT | 387.00 | 10.10 | 11.85 | 15.70 | 0.00 | - | 1 | 20 | 20.16% |
| DIA240607C00387500 | 2024-05-06 2:24PM EDT | 387.50 | 6.25 | 11.30 | 15.50 | 0.00 | - | 3 | 25 | 20.62% |
| DIA240607C00388000 | 2024-05-14 1:22PM EDT | 388.00 | 8.65 | 10.40 | 15.00 | 0.00 | - | 1 | 39 | 20.19% |
| DIA240607C00389000 | 2024-05-14 3:20PM EDT | 389.00 | 9.48 | 10.10 | 14.00 | 0.00 | - | 2 | 33 | 19.32% |
| DIA240607C00390000 | 2024-05-15 3:34PM EDT | 390.00 | 10.40 | 10.15 | 11.15 | +2.63 | +33.85% | 3 | 117 | 12.97% |
| DIA240607C00391000 | 2024-05-14 3:20PM EDT | 391.00 | 7.93 | 9.15 | 10.45 | 0.00 | - | 1 | 250 | 13.10% |
| DIA240607C00392000 | 2024-05-14 2:37PM EDT | 392.00 | 6.70 | 9.05 | 9.25 | 0.00 | - | 3 | 74 | 11.68% |
| DIA240607C00392500 | 2024-05-10 12:25PM EDT | 392.50 | 6.50 | 8.60 | 8.75 | 0.00 | - | 8 | 62 | 11.27% |
| DIA240607C00393000 | 2024-05-14 9:47AM EDT | 393.00 | 5.97 | 8.15 | 8.35 | 0.00 | - | 1 | 24 | 11.15% |
| DIA240607C00394000 | 2024-05-14 3:14PM EDT | 394.00 | 7.44 | 7.40 | 7.60 | +1.77 | +31.22% | 2 | 49 | 10.98% |
| DIA240607C00395000 | 2024-05-15 12:18PM EDT | 395.00 | 6.11 | 6.65 | 6.85 | +1.00 | +19.57% | 24 | 159 | 10.74% |
| DIA240607C00396000 | 2024-05-15 11:50AM EDT | 396.00 | 5.46 | 5.95 | 6.15 | +1.06 | +24.09% | 2 | 460 | 10.57% |
| DIA240607C00397000 | 2024-05-15 2:50PM EDT | 397.00 | 5.05 | 5.30 | 5.40 | +1.70 | +50.75% | 30 | 111 | 10.18% |
| DIA240607C00397500 | 2024-05-15 12:46PM EDT | 397.50 | 4.81 | 4.90 | 5.10 | +1.49 | +44.88% | 2 | 453 | 10.15% |
| DIA240607C00398000 | 2024-05-15 4:03PM EDT | 398.00 | 4.65 | 4.60 | 4.70 | +1.28 | +40.89% | 20 | 1,362 | 9.85% |
| DIA240607C00399000 | 2024-05-15 1:52PM EDT | 399.00 | 4.00 | 4.05 | 4.15 | +1.44 | +56.25% | 9 | 53 | 9.79% |
| DIA240607C00400000 | 2024-05-15 3:59PM EDT | 400.00 | 3.70 | 3.50 | 3.65 | +1.15 | +45.10% | 40 | 100 | 9.76% |
| DIA240607C00401000 | 2024-05-15 11:59AM EDT | 401.00 | 2.81 | 3.05 | 3.20 | +0.65 | +30.09% | 6 | 11 | 9.75% |
| DIA240607C00402000 | 2024-05-15 3:42PM EDT | 402.00 | 2.56 | 2.57 | 2.65 | +0.94 | +58.02% | 10 | 14 | 9.39% |
| DIA240607C00403000 | 2024-05-15 3:38PM EDT | 403.00 | 2.14 | 2.16 | 2.24 | +0.73 | +51.77% | 6 | 6 | 9.28% |
| DIA240607C00404000 | 2024-05-15 1:10PM EDT | 404.00 | 1.83 | 1.81 | 1.89 | +0.66 | +56.41% | 12 | 5 | 9.21% |
| DIA240607C00405000 | 2024-05-15 2:44PM EDT | 405.00 | 1.44 | 1.52 | 1.59 | +0.41 | +39.81% | 4 | 74 | 9.17% |
| DIA240607C00410000 | 2024-05-15 3:10PM EDT | 410.00 | 0.52 | 0.52 | 0.58 | +0.16 | +44.44% | 225 | 1,180 | 8.97% |
| DIA240607C00415000 | 2024-05-15 3:57PM EDT | 415.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 8 | 4 | 8.96% |
| DIA240607C00420000 | 2024-05-15 1:36PM EDT | 420.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1 | 6 | 9.30% |
| DIA240607C00425000 | 2024-05-13 2:48PM EDT | 425.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 12 | 10.55% |
| DIA240607C00430000 | 2024-05-09 3:48PM EDT | 430.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 11.82% |
| DIA240607C00445000 | 2024-05-10 2:30PM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 15.82% |
| DIA240607C00450000 | 2024-05-10 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 16.02% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00255000 | 2024-05-01 1:16PM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 10 | 55.47% |
| DIA240607P00260000 | 2024-05-01 12:30PM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 53.13% |
| DIA240607P00275000 | 2024-05-01 11:25AM EDT | 275.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 49.61% |
| DIA240607P00295000 | 2024-05-06 2:33PM EDT | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 27 | 42.38% |
| DIA240607P00300000 | 2024-05-15 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | -0.05 | -83.33% | 119 | 16 | 38.67% |
| DIA240607P00310000 | 2024-05-06 2:33PM EDT | 310.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 8 | 35.94% |
| DIA240607P00315000 | 2024-05-15 3:29PM EDT | 315.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 1 | 49 | 33.99% |
| DIA240607P00320000 | 2024-05-01 12:43PM EDT | 320.00 | 0.19 | 0.00 | 0.03 | 0.00 | - | - | 15 | 31.84% |
| DIA240607P00330000 | 2024-05-09 3:10PM EDT | 330.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 10 | 28.71% |
| DIA240607P00340000 | 2024-05-13 3:12PM EDT | 340.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 6 | 8 | 25.78% |
| DIA240607P00345000 | 2024-05-13 3:04PM EDT | 345.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 1 | 7 | 23.68% |
| DIA240607P00350000 | 2024-05-14 10:10AM EDT | 350.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 8 | 20 | 22.41% |
| DIA240607P00355000 | 2024-05-13 3:04PM EDT | 355.00 | 0.17 | 0.06 | 0.10 | 0.00 | - | 1 | 20 | 20.90% |
| DIA240607P00360000 | 2024-05-14 11:10AM EDT | 360.00 | 0.19 | 0.08 | 0.12 | 0.00 | - | 29 | 75 | 19.24% |
| DIA240607P00364000 | 2024-05-15 3:29PM EDT | 364.00 | 0.15 | 0.11 | 0.14 | -0.12 | -44.44% | 2 | 30 | 17.87% |
| DIA240607P00365000 | 2024-05-13 11:37AM EDT | 365.00 | 0.26 | 0.10 | 0.15 | 0.00 | - | 1 | 14 | 17.60% |
| DIA240607P00366000 | 2024-05-10 9:30AM EDT | 366.00 | 0.29 | 0.11 | 0.16 | 0.00 | - | 3 | 18 | 17.33% |
| DIA240607P00367000 | 2024-05-13 9:49AM EDT | 367.00 | 0.29 | 0.12 | 0.17 | 0.00 | - | 1 | 15 | 17.04% |
| DIA240607P00368000 | 2024-05-14 10:38AM EDT | 368.00 | 0.32 | 0.13 | 0.17 | 0.00 | - | 16 | 36 | 16.55% |
| DIA240607P00369000 | 2024-05-09 3:59PM EDT | 369.00 | 0.38 | 0.00 | 0.18 | 0.00 | - | 1 | 3 | 16.26% |
| DIA240607P00370000 | 2024-05-15 2:23PM EDT | 370.00 | 0.18 | 0.15 | 0.19 | -0.17 | -48.57% | 7 | 422 | 15.94% |
| DIA240607P00371000 | 2024-05-14 3:12PM EDT | 371.00 | 0.23 | 0.16 | 0.20 | -0.07 | -23.33% | 1 | 27 | 15.60% |
| DIA240607P00372000 | 2024-05-13 10:33AM EDT | 372.00 | 0.41 | 0.17 | 0.21 | 0.00 | - | 21 | 23 | 15.26% |
| DIA240607P00372500 | 2024-05-06 2:01PM EDT | 372.50 | 1.05 | 0.17 | 0.22 | 0.00 | - | 1 | 3 | 15.14% |
| DIA240607P00373000 | 2024-05-14 3:14PM EDT | 373.00 | 0.35 | 0.18 | 0.22 | 0.00 | - | 2 | 11 | 14.92% |
| DIA240607P00374000 | 2024-05-15 10:09AM EDT | 374.00 | 0.30 | 0.19 | 0.23 | -0.17 | -36.17% | 1 | 40 | 14.55% |
| DIA240607P00375000 | 2024-05-15 3:40PM EDT | 375.00 | 0.24 | 0.21 | 0.25 | -0.24 | -50.00% | 16 | 68 | 14.28% |
| DIA240607P00376000 | 2024-05-15 2:59PM EDT | 376.00 | 0.28 | 0.22 | 0.26 | -0.17 | -37.78% | 7 | 30 | 13.89% |
| DIA240607P00377000 | 2024-05-15 3:43PM EDT | 377.00 | 0.27 | 0.24 | 0.28 | -0.31 | -53.45% | 7 | 90 | 13.60% |
| DIA240607P00377500 | 2024-05-15 3:07PM EDT | 377.50 | 0.30 | 0.24 | 0.29 | -0.20 | -40.00% | 1 | 36 | 13.44% |
| DIA240607P00378000 | 2024-05-14 11:21AM EDT | 378.00 | 0.61 | 0.25 | 0.29 | 0.00 | - | 1 | 8 | 13.18% |
| DIA240607P00379000 | 2024-05-15 1:15PM EDT | 379.00 | 0.35 | 0.28 | 0.32 | -0.19 | -35.19% | 1 | 239 | 12.94% |
| DIA240607P00380000 | 2024-05-15 11:58AM EDT | 380.00 | 0.41 | 0.31 | 0.35 | -0.21 | -33.87% | 35 | 157 | 12.67% |
| DIA240607P00381000 | 2024-05-15 11:24AM EDT | 381.00 | 0.43 | 0.33 | 0.38 | -0.43 | -50.00% | 2 | 33 | 12.37% |
| DIA240607P00382000 | 2024-05-15 10:10AM EDT | 382.00 | 0.53 | 0.36 | 0.40 | -0.21 | -28.38% | 8 | 27 | 11.98% |
| DIA240607P00382500 | 2024-05-07 2:32PM EDT | 382.50 | 2.33 | 0.39 | 0.43 | 0.00 | - | 2 | 37 | 11.91% |
| DIA240607P00383000 | 2024-05-15 10:10AM EDT | 383.00 | 0.62 | 0.37 | 0.44 | -0.42 | -40.38% | 5 | 79 | 11.70% |
| DIA240607P00384000 | 2024-05-15 11:33AM EDT | 384.00 | 0.58 | 0.45 | 0.50 | -0.34 | -36.96% | 3 | 138 | 11.51% |
| DIA240607P00385000 | 2024-05-15 3:07PM EDT | 385.00 | 0.62 | 0.49 | 0.53 | -0.44 | -41.51% | 7 | 129 | 11.11% |
| DIA240607P00386000 | 2024-05-15 11:08AM EDT | 386.00 | 0.75 | 0.56 | 0.61 | -0.67 | -47.18% | 4 | 96 | 10.95% |
| DIA240607P00387000 | 2024-05-15 3:25PM EDT | 387.00 | 0.69 | 0.61 | 0.66 | -0.70 | -50.36% | 51 | 114 | 10.59% |
| DIA240607P00387500 | 2024-05-15 9:45AM EDT | 387.50 | 0.94 | 0.66 | 0.72 | -0.81 | -46.29% | 3 | 20 | 10.56% |
| DIA240607P00388000 | 2024-05-15 10:46AM EDT | 388.00 | 1.01 | 0.70 | 0.75 | -0.56 | -35.67% | 3 | 93 | 10.38% |
| DIA240607P00389000 | 2024-05-15 2:57PM EDT | 389.00 | 0.94 | 0.81 | 0.86 | -0.71 | -43.03% | 3 | 96 | 10.20% |
| DIA240607P00390000 | 2024-05-15 3:50PM EDT | 390.00 | 0.93 | 0.92 | 0.97 | -1.07 | -53.50% | 16 | 53 | 9.96% |
| DIA240607P00391000 | 2024-05-15 2:53PM EDT | 391.00 | 1.21 | 1.06 | 1.12 | -0.90 | -42.65% | 21 | 226 | 9.80% |
| DIA240607P00392000 | 2024-05-15 2:57PM EDT | 392.00 | 1.41 | 1.21 | 1.27 | -1.01 | -41.74% | 6 | 23 | 9.57% |
| DIA240607P00392500 | 2024-05-15 12:35PM EDT | 392.50 | 1.63 | 1.30 | 1.35 | -1.57 | -49.06% | 3 | 13 | 9.45% |
| DIA240607P00393000 | 2024-05-15 1:38PM EDT | 393.00 | 1.63 | 1.40 | 1.46 | -1.08 | -39.85% | 39 | 51 | 9.40% |
| DIA240607P00394000 | 2024-05-15 10:11AM EDT | 394.00 | 2.36 | 1.61 | 1.68 | -1.09 | -31.59% | 2 | 44 | 9.24% |
| DIA240607P00395000 | 2024-05-15 3:58PM EDT | 395.00 | 1.80 | 1.86 | 1.94 | -1.90 | -51.35% | 30 | 109 | 9.11% |
| DIA240607P00396000 | 2024-05-15 3:47PM EDT | 396.00 | 2.18 | 2.15 | 2.23 | -1.72 | -44.10% | 33 | 1,070 | 8.96% |
| DIA240607P00397000 | 2024-05-15 1:15PM EDT | 397.00 | 2.77 | 2.48 | 2.57 | -1.63 | -37.05% | 230 | 13 | 8.85% |
| DIA240607P00397500 | 2024-05-15 3:42PM EDT | 397.50 | 2.78 | 2.65 | 2.73 | -1.97 | -41.47% | 37 | 2 | 8.73% |
| DIA240607P00398000 | 2024-05-15 1:54PM EDT | 398.00 | 2.88 | 2.84 | 2.95 | -2.18 | -43.08% | 34 | 3 | 8.74% |
| DIA240607P00399000 | 2024-05-15 3:59PM EDT | 399.00 | 3.19 | 3.20 | 3.35 | -2.41 | -43.04% | 14 | 11 | 8.57% |
| DIA240607P00400000 | 2024-05-14 3:21PM EDT | 400.00 | 4.17 | 3.75 | 3.90 | -1.83 | -30.50% | 9 | 106 | 8.66% |
| DIA240607P00410000 | 2024-05-13 11:00AM EDT | 410.00 | 15.00 | 8.75 | 13.50 | 0.00 | - | 2 | 2 | 16.59% |
© 2024 Yahoo. Tutti i diritti riservati.