Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.794,98 +934,27 (+1,59%)
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 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219C00165000 | 2023-07-25 3:02PM EDT | 165.00 | 193.65 | 178.00 | 183.00 | 0.00 | - | 10 | 9 | 0.00% |
| DIA251219C00170000 | 2023-10-02 10:44AM EDT | 170.00 | 168.14 | 166.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00175000 | 2023-12-21 2:05PM EDT | 175.00 | 203.50 | 205.50 | 210.50 | 0.00 | - | - | 1 | 38.86% |
| DIA251219C00180000 | 2023-12-13 3:40PM EDT | 180.00 | 196.90 | 197.00 | 202.00 | 0.00 | - | 20 | 21 | 0.00% |
| DIA251219C00200000 | 2024-03-20 2:50PM EDT | 200.00 | 199.75 | 185.50 | 190.50 | 0.00 | - | 1 | 15 | 42.06% |
| DIA251219C00230000 | 2023-09-18 12:24PM EDT | 230.00 | 131.40 | 120.00 | 125.00 | 0.00 | - | - | 1 | 0.00% |
| DIA251219C00235000 | 2023-09-05 11:59AM EDT | 235.00 | 126.50 | 110.00 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00240000 | 2023-06-20 12:38PM EDT | 240.00 | 117.55 | 125.50 | 130.50 | 0.00 | - | - | 5 | 0.00% |
| DIA251219C00250000 | 2024-01-25 12:17PM EDT | 250.00 | 140.00 | 152.00 | 157.00 | 0.00 | - | 2 | 6 | 46.05% |
| DIA251219C00255000 | 2023-10-24 2:49PM EDT | 255.00 | 97.75 | 111.50 | 116.50 | 0.00 | - | 21 | 21 | 0.00% |
| DIA251219C00260000 | 2023-11-14 2:25PM EDT | 260.00 | 104.46 | 124.50 | 129.50 | 0.00 | - | 11 | 21 | 26.91% |
| DIA251219C00270000 | 2023-06-06 12:35PM EDT | 270.00 | 89.55 | 92.60 | 96.10 | 0.00 | - | 21 | 0 | 0.00% |
| DIA251219C00280000 | 2023-06-28 12:55PM EDT | 280.00 | 85.89 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA251219C00285000 | 2024-03-11 3:50PM EDT | 285.00 | 117.50 | 115.50 | 120.00 | 0.00 | - | 4 | 4 | 35.07% |
| DIA251219C00290000 | 2023-06-28 12:13PM EDT | 290.00 | 75.95 | 88.50 | 93.50 | 0.00 | - | 7 | 2 | 13.04% |
| DIA251219C00295000 | 2023-09-19 11:34AM EDT | 295.00 | 78.36 | 68.00 | 73.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIA251219C00300000 | 2024-04-25 11:07AM EDT | 300.00 | 99.59 | 100.00 | 105.00 | 0.00 | - | 3 | 10 | 31.37% |
| DIA251219C00305000 | 2024-04-25 1:44PM EDT | 305.00 | 97.39 | 95.50 | 100.50 | 0.00 | - | 2 | 3 | 30.50% |
| DIA251219C00310000 | 2023-09-11 3:50PM EDT | 310.00 | 69.24 | 59.50 | 64.50 | 0.00 | - | 2 | 3 | 0.00% |
| DIA251219C00315000 | 2023-12-22 10:52AM EDT | 315.00 | 84.80 | 83.50 | 88.00 | 0.00 | - | 24 | 21 | 26.44% |
| DIA251219C00320000 | 2024-04-17 10:23AM EDT | 320.00 | 83.75 | 83.50 | 88.50 | 0.00 | - | 1 | 2 | 28.84% |
| DIA251219C00325000 | 2023-08-08 9:30AM EDT | 325.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA251219C00330000 | 2024-04-23 11:49AM EDT | 330.00 | 80.13 | 75.50 | 80.50 | 0.00 | - | 2 | 1,011 | 27.63% |
| DIA251219C00335000 | 2024-04-23 10:39AM EDT | 335.00 | 76.54 | 71.50 | 76.50 | 0.00 | - | 4 | 5 | 26.99% |
| DIA251219C00340000 | 2024-04-25 1:40PM EDT | 340.00 | 70.15 | 68.00 | 73.00 | 0.00 | - | 3 | 6 | 26.63% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 345.00 | 64.50 | 64.00 | 69.00 | -3.06 | -4.53% | 2 | 5 | 25.94% |
| DIA251219C00350000 | 2024-04-05 2:28PM EDT | 350.00 | 69.54 | 60.50 | 65.50 | 0.00 | - | 3 | 732 | 25.51% |
| DIA251219C00355000 | 2024-01-03 4:29PM EDT | 355.00 | 53.10 | 60.00 | 65.00 | 0.00 | - | 8 | 1,516 | 26.71% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 360.00 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 31.35% |
| DIA251219C00365000 | 2024-04-26 3:24PM EDT | 365.00 | 52.37 | 49.50 | 54.50 | -3.69 | -6.58% | 1 | 21 | 23.77% |
| DIA251219C00370000 | 2024-04-23 12:02PM EDT | 370.00 | 51.50 | 46.00 | 51.00 | 0.00 | - | 1 | 11 | 23.22% |
| DIA251219C00375000 | 2024-04-26 3:24PM EDT | 375.00 | 45.20 | 43.00 | 47.50 | -4.30 | -8.69% | 1 | 30 | 22.63% |
| DIA251219C00380000 | 2024-04-18 2:21PM EDT | 380.00 | 43.00 | 39.50 | 44.50 | 0.00 | - | 1 | 45 | 22.27% |
| DIA251219C00385000 | 2024-04-18 12:23PM EDT | 385.00 | 39.75 | 36.50 | 41.50 | 0.00 | - | 2 | 59 | 21.87% |
| DIA251219C00390000 | 2024-04-09 2:07PM EDT | 390.00 | 40.16 | 33.50 | 38.50 | 0.00 | - | 2 | 45 | 21.42% |
| DIA251219C00395000 | 2024-04-15 3:00PM EDT | 395.00 | 31.61 | 30.50 | 35.50 | 0.00 | - | 1 | 14 | 20.93% |
| DIA251219C00400000 | 2024-04-02 12:28PM EDT | 400.00 | 37.00 | 27.50 | 32.50 | 0.00 | - | 1 | 16 | 20.39% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 405.00 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 20.06% |
| DIA251219C00410000 | 2024-04-02 12:54PM EDT | 410.00 | 31.00 | 22.00 | 27.00 | 0.00 | - | 3 | 17 | 19.43% |
| DIA251219C00415000 | 2024-02-23 1:55PM EDT | 415.00 | 27.11 | 27.50 | 32.50 | 0.00 | - | 1 | 2 | 23.14% |
| DIA251219C00420000 | 2024-04-10 9:48AM EDT | 420.00 | 21.60 | 17.50 | 22.50 | 0.00 | - | 9 | 20 | 18.77% |
| DIA251219C00425000 | 2024-03-28 11:41AM EDT | 425.00 | 25.70 | 15.00 | 20.00 | 0.00 | - | 1 | 7 | 18.22% |
| DIA251219C00430000 | 2024-04-03 11:57AM EDT | 430.00 | 20.50 | 13.00 | 18.00 | 0.00 | - | 2 | 4 | 17.88% |
| DIA251219C00435000 | 2023-08-09 3:57PM EDT | 435.00 | 10.58 | 5.85 | 9.10 | 0.00 | - | - | 1 | 13.35% |
| DIA251219C00440000 | 2023-12-19 12:28PM EDT | 440.00 | 11.40 | 9.30 | 12.50 | 0.00 | - | 1 | 2 | 16.10% |
| DIA251219C00445000 | 2024-04-02 12:27PM EDT | 445.00 | 16.00 | 8.00 | 13.00 | 0.00 | - | 4 | 4 | 17.05% |
| DIA251219C00450000 | 2024-03-27 3:16PM EDT | 450.00 | 13.30 | 6.50 | 11.50 | 0.00 | - | 7 | 18 | 16.75% |
| DIA251219C00465000 | 2023-12-29 1:53PM EDT | 465.00 | 6.28 | 4.05 | 8.00 | 0.00 | - | 1 | 5 | 16.10% |
| DIA251219C00470000 | 2023-08-04 10:59AM EDT | 470.00 | 4.81 | 1.74 | 5.20 | 0.00 | - | 1 | 1 | 14.41% |
| DIA251219C00475000 | 2024-01-08 4:50PM EDT | 475.00 | 2.50 | 2.92 | 7.50 | 0.00 | - | 2 | 7 | 16.77% |
| DIA251219C00480000 | 2023-11-08 11:17AM EDT | 480.00 | 1.20 | 1.20 | 5.00 | 0.00 | - | 1 | 6 | 15.19% |
| DIA251219C00500000 | 2024-03-26 2:52PM EDT | 500.00 | 2.73 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 16.99% |
| DIA251219C00515000 | 2024-02-22 3:37PM EDT | 515.00 | 1.74 | 1.15 | 5.00 | 0.00 | - | 1 | 21 | 18.25% |
| DIA251219C00580000 | 2024-03-20 9:56AM EDT | 580.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | - | 0 | 23.08% |
| DIA251219C00585000 | 2024-03-18 3:29PM EDT | 585.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 23.42% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219P00165000 | 2024-03-18 12:22PM EDT | 165.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 2 | 156 | 46.00% |
| DIA251219P00170000 | 2024-04-03 9:46AM EDT | 170.00 | 0.53 | 0.00 | 2.98 | 0.00 | - | 32 | 41 | 39.62% |
| DIA251219P00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.20 | 0.10 | 1.08 | 0.00 | - | 10 | 511 | 31.69% |
| DIA251219P00180000 | 2024-03-01 3:48PM EDT | 180.00 | 0.48 | 0.12 | 1.02 | 0.00 | - | 48 | 142 | 30.37% |
| DIA251219P00185000 | 2024-03-04 12:51PM EDT | 185.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 40.54% |
| DIA251219P00190000 | 2023-11-22 10:30AM EDT | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| DIA251219P00195000 | 2024-04-05 1:12PM EDT | 195.00 | 0.96 | 0.00 | 2.35 | 0.00 | - | 15 | 60 | 32.05% |
| DIA251219P00200000 | 2024-04-05 1:12PM EDT | 200.00 | 2.84 | 0.00 | 2.41 | 0.00 | - | 45 | 136 | 31.16% |
| DIA251219P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 9 | 41 | 35.65% |
| DIA251219P00210000 | 2024-03-21 3:55PM EDT | 210.00 | 1.56 | 0.00 | 4.90 | 0.00 | - | 7 | 42 | 34.32% |
| DIA251219P00215000 | 2024-03-13 2:02PM EDT | 215.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 8 | 22 | 33.37% |
| DIA251219P00220000 | 2024-03-19 9:31AM EDT | 220.00 | 2.81 | 0.00 | 5.00 | 0.00 | - | 10 | 15 | 32.27% |
| DIA251219P00225000 | 2024-04-11 9:46AM EDT | 225.00 | 3.06 | 0.00 | 2.99 | 0.00 | - | 12 | 42 | 27.52% |
| DIA251219P00230000 | 2024-03-13 3:28PM EDT | 230.00 | 2.40 | 0.00 | 3.85 | 0.00 | - | 3 | 17 | 28.20% |
| DIA251219P00235000 | 2024-04-09 10:19AM EDT | 235.00 | 1.79 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 27.13% |
| DIA251219P00240000 | 2024-03-26 1:14PM EDT | 240.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 28.09% |
| DIA251219P00245000 | 2023-12-12 12:43PM EDT | 245.00 | 3.40 | 1.07 | 4.50 | 0.00 | - | 6 | 5 | 26.35% |
| DIA251219P00250000 | 2024-01-30 12:07PM EDT | 250.00 | 2.55 | 0.00 | 4.55 | 0.00 | - | 1 | 80 | 25.46% |
| DIA251219P00255000 | 2024-03-05 3:31PM EDT | 255.00 | 2.62 | 0.69 | 5.50 | 0.00 | - | 1 | 2 | 25.84% |
| DIA251219P00260000 | 2024-03-01 12:58PM EDT | 260.00 | 3.17 | 1.08 | 3.85 | 0.00 | - | 5 | 0 | 22.56% |
| DIA251219P00265000 | 2023-12-28 11:45AM EDT | 265.00 | 4.63 | 2.06 | 3.90 | 0.00 | - | 83 | 29 | 21.75% |
| DIA251219P00270000 | 2024-01-12 12:17PM EDT | 270.00 | 4.85 | 1.00 | 5.90 | 0.00 | - | 6 | 32 | 23.47% |
| DIA251219P00275000 | 2023-12-28 11:36AM EDT | 275.00 | 5.65 | 2.92 | 4.55 | 0.00 | - | 32 | 26 | 20.88% |
| DIA251219P00280000 | 2024-04-17 10:46AM EDT | 280.00 | 4.61 | 2.33 | 6.00 | 0.00 | - | 3 | 71 | 21.72% |
| DIA251219P00285000 | 2024-04-10 9:56AM EDT | 285.00 | 5.02 | 1.50 | 6.45 | 0.00 | - | 11 | 261 | 21.29% |
| DIA251219P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 5.80 | 2.00 | 5.90 | 0.00 | - | 2 | 23 | 19.79% |
| DIA251219P00295000 | 2023-11-01 11:40AM EDT | 295.00 | 13.20 | 5.50 | 10.45 | 0.00 | - | 1 | 2 | 23.15% |
| DIA251219P00300000 | 2024-04-09 10:19AM EDT | 300.00 | 5.33 | 2.50 | 7.50 | 0.00 | - | 1 | 3 | 19.55% |
| DIA251219P00305000 | 2024-04-16 11:04AM EDT | 305.00 | 7.17 | 3.00 | 8.00 | 0.00 | - | 1 | 151 | 19.08% |
| DIA251219P00310000 | 2024-04-17 11:22AM EDT | 310.00 | 9.15 | 3.50 | 8.50 | 0.00 | - | 1 | 1,011 | 18.57% |
| DIA251219P00315000 | 2024-03-22 9:38AM EDT | 315.00 | 5.79 | 5.70 | 10.35 | 0.00 | - | 1 | 9 | 19.10% |
| DIA251219P00320000 | 2024-04-16 2:43PM EDT | 320.00 | 9.02 | 4.50 | 9.50 | 0.00 | - | 1 | 14 | 17.48% |
| DIA251219P00325000 | 2024-04-09 3:40PM EDT | 325.00 | 7.81 | 5.00 | 10.00 | 0.00 | - | 15 | 1,554 | 16.90% |
| DIA251219P00330000 | 2024-04-17 11:22AM EDT | 330.00 | 8.65 | 6.00 | 10.75 | 0.00 | - | 1 | 2,008 | 16.47% |
| DIA251219P00335000 | 2024-04-10 9:32AM EDT | 335.00 | 10.24 | 6.50 | 11.50 | 0.00 | - | 5 | 241 | 16.01% |
| DIA251219P00340000 | 2024-04-18 9:50AM EDT | 340.00 | 12.22 | 7.50 | 12.50 | 0.00 | - | 10 | 14 | 15.66% |
| DIA251219P00345000 | 2024-04-18 9:57AM EDT | 345.00 | 12.20 | 8.50 | 13.20 | 0.00 | - | 18 | 74 | 15.08% |
| DIA251219P00350000 | 2024-04-18 9:50AM EDT | 350.00 | 14.60 | 9.50 | 14.20 | 0.00 | - | 10 | 174 | 14.65% |
| DIA251219P00355000 | 2024-02-22 10:42AM EDT | 355.00 | 12.72 | 9.00 | 14.00 | 0.00 | - | 20 | 1,524 | 13.47% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 360.00 | 16.30 | 11.50 | 16.50 | 0.00 | - | 1,700 | 1,712 | 13.80% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 365.00 | 15.62 | 12.50 | 17.50 | 0.00 | - | 34 | 20 | 13.21% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 370.00 | 12.80 | 14.00 | 19.00 | 0.00 | - | 1 | 43 | 12.84% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 375.00 | 18.05 | 15.50 | 20.50 | 0.00 | - | 8 | 26 | 12.40% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 380.00 | 19.00 | 17.00 | 22.00 | 0.00 | - | 3 | 33 | 11.89% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 385.00 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 10.17% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 390.00 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 12.41% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 395.00 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 7.86% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 400.00 | 26.85 | 25.00 | 30.00 | 0.00 | - | 20 | 601 | 9.98% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 405.00 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 11.40% |
| DIA251219P00410000 | 2024-04-23 2:21PM EDT | 410.00 | 30.72 | 30.00 | 35.00 | 0.00 | - | 2 | 2 | 8.84% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 420.00 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219P00425000 | 2023-10-09 2:56PM EDT | 425.00 | 88.50 | 81.50 | 86.50 | 0.00 | - | 11 | 0 | 30.67% |
| DIA251219P00435000 | 2023-06-20 12:40PM EDT | 435.00 | 94.00 | 80.00 | 85.00 | 0.00 | - | - | 0 | 26.32% |
| DIA251219P00520000 | 2023-10-03 11:32AM EDT | 520.00 | 190.00 | 179.00 | 184.00 | 0.00 | - | 3 | 0 | 44.49% |
© 2024 Yahoo. Tutti i diritti riservati.