Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,12 -2,81 (-3,43%) Bitcoin EUR
53.022,73 -2.907,39 (-5,20%)
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'acquistoper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00200000 | 2024-04-02 2:13PM EDT | 200.00 | 201.46 | 187.50 | 192.50 | 0.00 | - | - | 1 | 38.75% |
| DIA261218C00300000 | 2024-04-12 3:57PM EDT | 300.00 | 112.00 | 106.00 | 111.00 | 0.00 | - | 10 | 10 | 29.48% |
| DIA261218C00305000 | 2024-04-25 11:07AM EDT | 305.00 | 103.42 | 102.00 | 107.00 | 0.00 | - | - | 9 | 28.94% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 98.00 | 103.00 | 0.00 | - | 2 | 2 | 28.39% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 94.50 | 99.50 | 0.00 | - | - | 2 | 28.08% |
| DIA261218C00340000 | 2024-04-23 11:49AM EDT | 340.00 | 83.33 | 77.00 | 82.00 | 0.00 | - | - | 4 | 26.22% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 73.50 | 78.00 | 0.00 | - | 4 | 12 | 25.57% |
| DIA261218C00350000 | 2024-05-01 2:46PM EDT | 350.00 | 75.80 | 71.00 | 74.50 | +0.30 | +0.40% | 23 | 64 | 25.13% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 66.50 | 71.50 | 0.00 | - | - | 1 | 24.89% |
| DIA261218C00360000 | 2024-04-19 11:55AM EDT | 360.00 | 66.89 | 63.50 | 68.50 | 0.00 | - | 1 | 1 | 24.63% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 60.00 | 65.00 | 0.00 | - | 1 | 2 | 24.13% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 370.00 | 62.26 | 57.00 | 62.00 | 0.00 | - | 1 | 0 | 23.82% |
| DIA261218C00375000 | 2024-04-29 12:01PM EDT | 375.00 | 58.86 | 53.50 | 58.50 | 0.00 | - | 1 | 42 | 23.28% |
| DIA261218C00380000 | 2024-05-01 1:18PM EDT | 380.00 | 52.77 | 51.00 | 55.50 | -2.73 | -4.92% | 1 | 33 | 22.92% |
| DIA261218C00385000 | 2024-04-24 12:36PM EDT | 385.00 | 54.00 | 47.50 | 52.50 | 0.00 | - | 13 | 47 | 22.54% |
| DIA261218C00390000 | 2024-04-22 10:43AM EDT | 390.00 | 52.50 | 45.00 | 50.00 | 0.00 | - | - | 1 | 22.35% |
| DIA261218C00395000 | 2024-04-29 2:14PM EDT | 395.00 | 47.55 | 42.00 | 47.00 | 0.00 | - | 1 | 5 | 21.92% |
| DIA261218C00400000 | 2024-04-05 1:08PM EDT | 400.00 | 49.50 | 39.50 | 44.50 | 0.00 | - | 30 | 30 | 21.67% |
| DIA261218C00405000 | 2024-04-16 10:42AM EDT | 405.00 | 41.25 | 36.50 | 41.50 | 0.00 | - | - | 1 | 21.19% |
| DIA261218C00410000 | 2024-04-16 11:31AM EDT | 410.00 | 38.50 | 34.00 | 39.00 | 0.00 | - | 1 | 61 | 20.89% |
| DIA261218C00420000 | 2024-04-05 1:08PM EDT | 420.00 | 38.81 | 29.50 | 34.50 | 0.00 | - | 30 | 30 | 20.40% |
| DIA261218C00430000 | 2024-04-10 10:00AM EDT | 430.00 | 30.00 | 24.50 | 29.50 | 0.00 | - | - | 1 | 19.58% |
| DIA261218C00450000 | 2024-04-12 11:10AM EDT | 450.00 | 21.50 | 16.50 | 21.50 | 0.00 | - | 1 | 7 | 18.38% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 8.00 | 13.00 | 0.00 | - | - | 1 | 17.14% |
| DIA261218C00500000 | 2024-05-01 1:34PM EDT | 500.00 | 7.00 | 6.75 | 9.50 | -0.23 | -3.18% | 1 | 6 | 16.78% |
| DIA261218C00550000 | 2024-04-15 3:35PM EDT | 550.00 | 3.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 16.89% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 17.18% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 19.09% |
Opzioni di venditaper18 dicembre 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-04-10 11:53AM EDT | 215.00 | 2.25 | 0.00 | 5.00 | 0.00 | - | - | 10 | 26.10% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.94 | 5.50 | 0.00 | - | 248 | 248 | 23.32% |
| DIA261218P00250000 | 2024-04-19 2:17PM EDT | 250.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 20 | 21.95% |
| DIA261218P00280000 | 2024-04-12 10:26AM EDT | 280.00 | 7.05 | 4.00 | 9.00 | 0.00 | - | 1 | 1 | 19.30% |
| DIA261218P00290000 | 2024-04-24 9:42AM EDT | 290.00 | 7.39 | 5.00 | 10.00 | 0.00 | - | 10 | 5 | 18.43% |
| DIA261218P00325000 | 2024-04-23 1:40PM EDT | 325.00 | 12.00 | 10.00 | 15.00 | 0.00 | - | - | 20 | 15.73% |
| DIA261218P00370000 | 2024-04-29 3:03PM EDT | 370.00 | 21.20 | 20.50 | 25.50 | 0.00 | - | 1 | 2 | 12.30% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 23.50 | 28.50 | 0.00 | - | 1 | 1 | 11.41% |
| DIA261218P00385000 | 2024-04-16 12:01PM EDT | 385.00 | 32.09 | 25.50 | 30.50 | 0.00 | - | - | 5 | 11.09% |
| DIA261218P00390000 | 2024-04-26 2:58PM EDT | 390.00 | 29.25 | 27.50 | 32.50 | 0.00 | - | 2 | 3 | 10.71% |
| DIA261218P00400000 | 2024-04-16 11:14AM EDT | 400.00 | 36.32 | 32.00 | 37.00 | 0.00 | - | 20 | 22 | 9.97% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 405.00 | 33.96 | 34.00 | 39.00 | 0.00 | - | 3 | 3 | 9.38% |
© 2024 Yahoo. Tutti i diritti riservati.