Italia markets closed
Dow Jones
38.256,87 +353,58 (+0,93%) Nasdaq
15.851,07 +245,58 (+1,57%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.208,46 +366,25 (+0,67%) CMC Crypto 200
1.281,70 +10,96 (+0,86%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:06PM EDT. Mercato aperto.
Opzioni d'acquistoper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331C00325000 | 2024-04-25 10:06AM EDT | 325.00 | 68.17 | 69.00 | 73.50 | 0.00 | - | - | 2 | 28.31% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 375.00 | 38.85 | 29.55 | 33.95 | 0.00 | - | - | 1 | 20.82% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 380.00 | 28.12 | 26.45 | 30.95 | 0.00 | - | 7 | 14 | 20.43% |
| DIA250331C00381000 | 2024-04-22 12:00PM EDT | 381.00 | 28.55 | 25.55 | 30.00 | 0.00 | - | - | 1 | 20.10% |
| DIA250331C00383000 | 2024-04-25 9:52AM EDT | 383.00 | 24.60 | 25.25 | 27.75 | 0.00 | - | - | 4 | 19.19% |
| DIA250331C00385000 | 2024-05-01 3:36PM EDT | 385.00 | 24.41 | 25.00 | 25.65 | 0.00 | - | 1 | 13 | 18.37% |
| DIA250331C00390000 | 2024-04-15 11:24AM EDT | 390.00 | 23.56 | 21.90 | 23.50 | 0.00 | - | 2 | 25 | 18.39% |
| DIA250331C00391000 | 2024-04-23 12:36PM EDT | 391.00 | 23.95 | 21.45 | 22.40 | 0.00 | - | 1 | 4 | 17.93% |
| DIA250331C00392000 | 2024-04-23 12:54PM EDT | 392.00 | 23.50 | 20.75 | 21.50 | 0.00 | - | - | 3 | 17.59% |
| DIA250331C00393000 | 2024-04-25 2:40PM EDT | 393.00 | 19.50 | 19.75 | 21.45 | 0.00 | - | 3 | 4 | 17.84% |
| DIA250331C00399000 | 2024-04-03 3:12PM EDT | 399.00 | 24.10 | 17.05 | 20.00 | 0.00 | - | 2 | 2 | 18.44% |
| DIA250331C00400000 | 2024-04-05 12:22PM EDT | 400.00 | 23.02 | 16.55 | 17.20 | 0.00 | - | 1 | 1 | 16.75% |
| DIA250331C00404000 | 2024-04-10 1:56PM EDT | 404.00 | 18.00 | 14.55 | 15.00 | 0.00 | - | - | 1 | 16.17% |
| DIA250331C00405000 | 2024-04-22 10:45AM EDT | 405.00 | 15.50 | 14.10 | 14.50 | 0.00 | - | - | 4 | 16.05% |
| DIA250331C00415000 | 2024-04-17 10:21AM EDT | 415.00 | 10.00 | 9.75 | 10.20 | 0.00 | - | - | 2 | 15.04% |
| DIA250331C00440000 | 2024-04-11 2:11PM EDT | 440.00 | 5.30 | 3.10 | 3.65 | 0.00 | - | - | 1 | 13.39% |
| DIA250331C00470000 | 2024-04-22 12:41PM EDT | 470.00 | 1.24 | 0.83 | 1.38 | 0.00 | - | - | 2 | 13.70% |
| DIA250331C00490000 | 2024-04-25 2:22PM EDT | 490.00 | 0.44 | 0.00 | 2.55 | 0.00 | - | - | 2 | 18.08% |
| DIA250331C00495000 | 2024-04-25 12:12PM EDT | 495.00 | 0.37 | 0.00 | 2.49 | 0.00 | - | 18 | 6 | 18.51% |
| DIA250331C00500000 | 2024-04-26 10:16AM EDT | 500.00 | 1.00 | 0.00 | 2.43 | 0.00 | - | 20 | 24 | 18.93% |
| DIA250331C00505000 | 2024-04-25 11:17AM EDT | 505.00 | 0.23 | 0.00 | 2.37 | 0.00 | - | 24 | 43 | 19.34% |
| DIA250331C00510000 | 2024-05-02 10:25AM EDT | 510.00 | 0.16 | 0.00 | 2.34 | -0.03 | -15.79% | 3 | 69 | 19.79% |
Opzioni di venditaper31 marzo 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331P00275000 | 2024-04-30 11:25AM EDT | 275.00 | 1.83 | 0.00 | 3.65 | 0.00 | - | 1 | 5 | 26.39% |
| DIA250331P00280000 | 2024-05-02 10:54AM EDT | 280.00 | 1.80 | 1.45 | 2.07 | -0.20 | -10.00% | 3 | 15 | 21.95% |
| DIA250331P00285000 | 2024-05-02 11:07AM EDT | 285.00 | 2.00 | 1.69 | 2.01 | +0.94 | +88.68% | 2 | 12 | 20.80% |
| DIA250331P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 3.20 | 2.16 | 2.71 | 0.00 | - | - | 4 | 19.24% |
| DIA250331P00305000 | 2024-04-12 10:54AM EDT | 305.00 | 4.05 | 2.55 | 2.95 | 0.00 | - | 1 | 1 | 18.65% |
| DIA250331P00340000 | 2024-04-23 2:22PM EDT | 340.00 | 5.70 | 5.40 | 6.05 | 0.00 | - | 1 | 10 | 15.07% |
| DIA250331P00350000 | 2024-04-05 9:38AM EDT | 350.00 | 7.90 | 6.25 | 7.50 | 0.00 | - | 2 | 2 | 14.06% |
| DIA250331P00359000 | 2024-04-10 10:49AM EDT | 359.00 | 9.20 | 8.70 | 9.15 | 0.00 | - | - | 1 | 13.15% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 360.00 | 11.10 | 8.85 | 9.35 | 0.00 | - | - | 1 | 13.05% |
| DIA250331P00361000 | 2024-04-11 1:03PM EDT | 361.00 | 10.15 | 9.10 | 9.55 | 0.00 | - | - | 1 | 12.94% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 365.00 | 11.60 | 10.00 | 10.45 | 0.00 | - | - | 1 | 12.53% |
| DIA250331P00368000 | 2024-04-10 11:08AM EDT | 368.00 | 11.30 | 9.40 | 12.75 | 0.00 | - | - | 6 | 13.38% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 370.00 | 11.30 | 11.30 | 12.60 | 0.00 | - | 20 | 4 | 12.67% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 375.00 | 14.60 | 12.65 | 13.30 | 0.00 | - | - | 2 | 11.63% |
| DIA250331P00377000 | 2024-04-25 11:11AM EDT | 377.00 | 15.39 | 12.35 | 13.85 | 0.00 | - | - | 1 | 11.37% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 380.00 | 15.00 | 13.90 | 15.85 | -1.50 | -9.09% | 1 | 1 | 11.75% |
| DIA250331P00383000 | 2024-04-16 9:40AM EDT | 383.00 | 18.82 | 14.85 | 15.90 | 0.00 | - | 2 | 0 | 10.73% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 385.00 | 19.40 | 15.15 | 17.75 | 0.00 | - | 4 | 13 | 11.26% |
| DIA250331P00389000 | 2024-04-22 12:19PM EDT | 389.00 | 19.35 | 17.60 | 18.85 | 0.00 | - | - | 3 | 10.46% |
| DIA250331P00390000 | 2024-04-26 1:46PM EDT | 390.00 | 18.09 | 17.85 | 20.15 | 0.00 | - | 1 | 2 | 10.95% |
| DIA250331P00392000 | 2024-04-11 2:31PM EDT | 392.00 | 18.90 | 19.00 | 19.55 | 0.00 | - | - | 1 | 9.69% |
| DIA250331P00397000 | 2024-04-23 10:04AM EDT | 397.00 | 21.45 | 20.40 | 22.10 | 0.00 | - | - | 3 | 9.19% |
| DIA250331P00400000 | 2024-04-23 9:36AM EDT | 400.00 | 23.40 | 21.05 | 26.00 | 0.00 | - | - | 2 | 10.55% |
| DIA250331P00405000 | 2024-04-17 3:58PM EDT | 405.00 | 30.10 | 23.55 | 28.50 | 0.00 | - | - | 2 | 9.72% |
| DIA250331P00410000 | 2024-04-05 1:36PM EDT | 410.00 | 26.00 | 27.15 | 32.00 | 0.00 | - | 3 | 3 | 9.43% |
© 2024 Yahoo. Tutti i diritti riservati.