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
58.257,57 +2.804,31 (+5,06%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 340.00 | 42.36 | 48.00 | 52.20 | 0.00 | - | 3 | 2 | 31.67% |
| DIA240719C00350000 | 2024-05-02 3:17PM EDT | 350.00 | 36.37 | 38.35 | 42.80 | 0.00 | - | 2 | 11 | 28.21% |
| DIA240719C00360000 | 2024-05-02 3:17PM EDT | 360.00 | 27.23 | 29.00 | 33.10 | 0.00 | - | 2 | 33 | 23.90% |
| DIA240719C00362000 | 2024-04-22 3:27PM EDT | 362.00 | 27.39 | 27.15 | 31.10 | 0.00 | - | 1 | 5 | 22.90% |
| DIA240719C00363000 | 2024-04-19 11:36AM EDT | 363.00 | 23.95 | 26.25 | 30.50 | 0.00 | - | 2 | 2 | 23.10% |
| DIA240719C00364000 | 2024-04-19 12:15PM EDT | 364.00 | 22.80 | 25.35 | 29.70 | 0.00 | - | 24 | 24 | 22.93% |
| DIA240719C00365000 | 2024-05-01 10:53AM EDT | 365.00 | 20.37 | 24.50 | 28.80 | 0.00 | - | 5 | 14 | 22.59% |
| DIA240719C00366000 | 2024-04-19 12:07PM EDT | 366.00 | 21.70 | 23.55 | 28.00 | 0.00 | - | 3 | 3 | 22.40% |
| DIA240719C00369000 | 2024-04-26 9:34AM EDT | 369.00 | 19.01 | 20.90 | 25.30 | 0.00 | - | 1 | 1 | 21.30% |
| DIA240719C00370000 | 2024-04-30 2:33PM EDT | 370.00 | 16.89 | 20.05 | 24.50 | 0.00 | - | 1 | 37 | 21.07% |
| DIA240719C00375000 | 2024-05-03 11:19AM EDT | 375.00 | 17.00 | 15.90 | 18.40 | +2.70 | +18.88% | 2 | 12 | 16.58% |
| DIA240719C00377000 | 2024-04-25 2:45PM EDT | 377.00 | 12.80 | 14.30 | 18.80 | 0.00 | - | - | 18 | 19.08% |
| DIA240719C00378000 | 2024-05-01 3:24PM EDT | 378.00 | 13.15 | 13.50 | 17.50 | 0.00 | - | 1 | 17 | 18.03% |
| DIA240719C00379000 | 2024-05-02 1:18PM EDT | 379.00 | 11.15 | 12.75 | 16.80 | 0.00 | - | 10 | 5 | 17.86% |
| DIA240719C00380000 | 2024-05-03 10:29AM EDT | 380.00 | 13.56 | 12.00 | 16.30 | +2.96 | +27.92% | 11 | 71 | 17.97% |
| DIA240719C00381000 | 2024-05-03 12:35PM EDT | 381.00 | 13.06 | 11.30 | 15.60 | +3.36 | +34.64% | 18 | 32 | 17.77% |
| DIA240719C00382000 | 2024-04-30 10:05AM EDT | 382.00 | 10.10 | 10.55 | 15.10 | 0.00 | - | 1 | 2 | 17.85% |
| DIA240719C00383000 | 2024-05-01 10:42AM EDT | 383.00 | 7.70 | 9.85 | 14.50 | 0.00 | - | 3 | 20 | 17.76% |
| DIA240719C00384000 | 2024-05-02 12:38PM EDT | 384.00 | 7.80 | 9.15 | 13.10 | 0.00 | - | 7 | 19 | 16.51% |
| DIA240719C00385000 | 2024-05-03 10:59AM EDT | 385.00 | 9.12 | 8.65 | 12.60 | +1.78 | +24.25% | 1 | 33 | 16.54% |
| DIA240719C00386000 | 2024-05-01 11:42AM EDT | 386.00 | 6.70 | 8.00 | 12.10 | 0.00 | - | 6 | 13 | 16.54% |
| DIA240719C00387000 | 2024-05-02 12:24PM EDT | 387.00 | 6.35 | 7.45 | 11.70 | 0.00 | - | 1 | 16 | 16.66% |
| DIA240719C00388000 | 2024-05-03 3:22PM EDT | 388.00 | 8.63 | 6.80 | 10.90 | +1.98 | +29.77% | 6 | 39 | 16.21% |
| DIA240719C00389000 | 2024-05-03 3:33PM EDT | 389.00 | 7.95 | 7.00 | 10.25 | +2.65 | +50.00% | 10 | 14 | 15.94% |
| DIA240719C00390000 | 2024-05-03 3:52PM EDT | 390.00 | 7.65 | 5.90 | 9.85 | +2.35 | +44.34% | 15 | 56 | 16.01% |
| DIA240719C00391000 | 2024-05-03 2:55PM EDT | 391.00 | 7.05 | 5.40 | 9.25 | +2.05 | +41.00% | 26 | 27 | 15.77% |
| DIA240719C00392000 | 2024-05-03 3:33PM EDT | 392.00 | 6.35 | 5.40 | 8.50 | +2.23 | +54.13% | 5 | 11 | 15.30% |
| DIA240719C00393000 | 2024-05-03 11:13AM EDT | 393.00 | 5.40 | 5.15 | 8.20 | +1.35 | +33.33% | 12 | 36 | 15.45% |
| DIA240719C00394000 | 2024-05-03 2:55PM EDT | 394.00 | 5.55 | 4.00 | 7.75 | +2.05 | +58.57% | 1 | 22 | 15.36% |
| DIA240719C00395000 | 2024-05-03 3:26PM EDT | 395.00 | 5.03 | 3.25 | 7.25 | +1.43 | +39.72% | 4 | 24 | 15.18% |
| DIA240719C00396000 | 2024-04-29 1:03PM EDT | 396.00 | 3.91 | 3.15 | 6.75 | 0.00 | - | 4 | 5 | 14.98% |
| DIA240719C00397000 | 2024-05-02 10:23AM EDT | 397.00 | 2.58 | 3.15 | 6.45 | 0.00 | - | 2 | 8 | 15.04% |
| DIA240719C00398000 | 2024-04-30 3:26PM EDT | 398.00 | 2.16 | 2.95 | 6.05 | 0.00 | - | 5 | 9 | 14.94% |
| DIA240719C00399000 | 2024-05-03 12:14PM EDT | 399.00 | 3.40 | 3.45 | 5.70 | +1.45 | +74.36% | 6 | 33 | 14.90% |
| DIA240719C00400000 | 2024-05-03 3:22PM EDT | 400.00 | 3.15 | 2.78 | 5.40 | +1.31 | +71.20% | 2 | 44 | 14.91% |
| DIA240719C00405000 | 2024-05-02 11:46AM EDT | 405.00 | 1.10 | 1.61 | 2.60 | 0.00 | - | 1 | 3 | 12.27% |
| DIA240719C00410000 | 2024-04-30 2:33PM EDT | 410.00 | 0.65 | 0.88 | 1.75 | 0.00 | - | 2 | 43 | 12.27% |
| DIA240719C00420000 | 2024-04-23 10:15AM EDT | 420.00 | 0.66 | 0.30 | 1.73 | 0.00 | - | - | 1 | 15.44% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719P00275000 | 2024-04-26 2:28PM EDT | 275.00 | 0.53 | 0.00 | 2.07 | 0.00 | - | 1 | 1 | 49.02% |
| DIA240719P00320000 | 2024-04-30 3:59PM EDT | 320.00 | 1.14 | 0.12 | 2.49 | +0.29 | +34.12% | 2 | 20 | 32.31% |
| DIA240719P00325000 | 2024-04-25 10:07AM EDT | 325.00 | 1.00 | 0.16 | 1.75 | 0.00 | - | - | 2 | 27.61% |
| DIA240719P00330000 | 2024-05-01 9:30AM EDT | 330.00 | 0.79 | 0.20 | 1.82 | 0.00 | - | 1 | 14 | 26.00% |
| DIA240719P00340000 | 2024-05-02 1:27PM EDT | 340.00 | 0.90 | 0.61 | 1.59 | 0.00 | - | 1 | 240 | 21.42% |
| DIA240719P00345000 | 2024-05-02 2:07PM EDT | 345.00 | 1.07 | 0.54 | 1.62 | 0.00 | - | 5 | 42 | 19.68% |
| DIA240719P00350000 | 2024-05-03 2:32PM EDT | 350.00 | 0.98 | 0.90 | 2.20 | -0.61 | -38.36% | 7 | 60 | 19.53% |
| DIA240719P00355000 | 2024-05-03 12:22PM EDT | 355.00 | 0.98 | 1.03 | 3.40 | -0.77 | -44.00% | 3 | 46 | 20.42% |
| DIA240719P00360000 | 2024-05-03 11:35AM EDT | 360.00 | 1.62 | 1.07 | 3.70 | -0.95 | -36.96% | 4 | 150 | 18.87% |
| DIA240719P00361000 | 2024-04-22 3:20PM EDT | 361.00 | 2.85 | 0.43 | 3.75 | 0.00 | - | 1 | 6 | 18.53% |
| DIA240719P00362000 | 2024-04-24 9:53AM EDT | 362.00 | 2.46 | 1.25 | 2.19 | 0.00 | - | - | 10 | 14.72% |
| DIA240719P00363000 | 2024-04-25 12:10PM EDT | 363.00 | 3.55 | 1.33 | 3.95 | 0.00 | - | - | 2 | 18.02% |
| DIA240719P00364000 | 2024-05-02 2:14PM EDT | 364.00 | 2.79 | 1.37 | 4.00 | 0.00 | - | 1 | 6 | 17.66% |
| DIA240719P00365000 | 2024-05-01 9:30AM EDT | 365.00 | 4.00 | 0.40 | 4.10 | 0.00 | - | 1 | 2 | 17.38% |
| DIA240719P00366000 | 2024-05-03 3:22PM EDT | 366.00 | 2.09 | 1.61 | 4.20 | -0.68 | -24.55% | 1 | 6 | 17.10% |
| DIA240719P00367000 | 2024-04-19 11:36AM EDT | 367.00 | 5.45 | 1.44 | 4.30 | 0.00 | - | 14 | 11 | 16.81% |
| DIA240719P00368000 | 2024-04-30 3:09PM EDT | 368.00 | 3.90 | 2.03 | 4.45 | 0.00 | - | 6 | 13 | 16.61% |
| DIA240719P00369000 | 2024-05-03 12:23PM EDT | 369.00 | 2.42 | 2.05 | 4.45 | -1.03 | -29.86% | 3 | 2 | 16.12% |
| DIA240719P00370000 | 2024-05-03 2:55PM EDT | 370.00 | 2.55 | 1.96 | 3.30 | -1.16 | -31.27% | 15 | 42 | 13.57% |
| DIA240719P00373000 | 2024-05-03 2:32PM EDT | 373.00 | 2.88 | 1.40 | 5.15 | -1.42 | -33.02% | 1 | 16 | 15.31% |
| DIA240719P00374000 | 2024-05-03 3:26PM EDT | 374.00 | 3.15 | 1.22 | 5.05 | -1.95 | -38.24% | 6 | 12 | 14.62% |
| DIA240719P00375000 | 2024-05-03 2:35PM EDT | 375.00 | 3.25 | 1.70 | 5.25 | -1.75 | -35.00% | 15 | 55 | 14.42% |
| DIA240719P00376000 | 2024-05-03 3:26PM EDT | 376.00 | 3.55 | 2.10 | 5.70 | -2.10 | -37.17% | 2 | 50 | 14.59% |
| DIA240719P00377000 | 2024-05-03 3:25PM EDT | 377.00 | 3.85 | 3.05 | 5.70 | -2.85 | -42.54% | 1 | 46 | 14.04% |
| DIA240719P00378000 | 2024-05-03 2:55PM EDT | 378.00 | 4.05 | 3.25 | 5.95 | -2.25 | -35.71% | 5 | 44 | 13.87% |
| DIA240719P00379000 | 2024-05-03 3:25PM EDT | 379.00 | 4.34 | 2.16 | 5.50 | -1.66 | -27.67% | 2 | 27 | 12.62% |
| DIA240719P00380000 | 2024-05-03 3:19PM EDT | 380.00 | 4.65 | 4.00 | 6.65 | -1.69 | -26.66% | 16 | 191 | 13.76% |
| DIA240719P00381000 | 2024-05-03 2:11PM EDT | 381.00 | 4.47 | 2.80 | 6.05 | -2.43 | -35.22% | 9 | 41 | 12.28% |
| DIA240719P00382000 | 2024-05-03 2:12PM EDT | 382.00 | 5.05 | 4.00 | 7.05 | -2.10 | -29.37% | 37 | 24 | 13.13% |
| DIA240719P00383000 | 2024-05-03 12:12PM EDT | 383.00 | 5.45 | 3.50 | 7.35 | -3.05 | -35.88% | 7 | 25 | 12.93% |
| DIA240719P00384000 | 2024-05-03 2:17PM EDT | 384.00 | 5.70 | 4.00 | 7.95 | -1.70 | -22.97% | 10 | 11 | 13.13% |
| DIA240719P00385000 | 2024-05-03 2:43PM EDT | 385.00 | 5.95 | 4.60 | 8.10 | -2.75 | -31.61% | 25 | 4 | 12.67% |
| DIA240719P00387000 | 2024-05-03 2:12PM EDT | 387.00 | 6.70 | 6.40 | 8.80 | -2.30 | -25.56% | 8 | 6 | 12.26% |
| DIA240719P00388000 | 2024-04-26 10:34AM EDT | 388.00 | 9.95 | 5.55 | 9.25 | 0.00 | - | 1 | 1 | 12.15% |
| DIA240719P00390000 | 2024-05-03 3:48PM EDT | 390.00 | 8.30 | 6.70 | 10.45 | -1.93 | -18.87% | 22 | 2 | 12.29% |
| DIA240719P00391000 | 2024-04-29 3:55PM EDT | 391.00 | 10.40 | 6.65 | 10.65 | 0.00 | - | 1 | 1 | 11.75% |
| DIA240719P00396000 | 2024-04-22 9:30AM EDT | 396.00 | 15.95 | 9.00 | 13.60 | 0.00 | - | 1 | 0 | 11.40% |
| DIA240719P00400000 | 2024-04-26 3:28PM EDT | 400.00 | 17.78 | 11.80 | 16.50 | 0.00 | - | 2 | 4 | 11.46% |
| DIA240719P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 67.29 | 60.50 | 65.20 | 0.00 | - | 2 | 0 | 24.63% |
© 2024 Yahoo. Tutti i diritti riservati.