DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200710C001650002020-06-19 11:22AM EDT165.0097.3097.8098.450.00-44168.75%
DIA200710C001750002020-06-26 9:44AM EDT175.0079.5087.8088.450.00-62149.22%
DIA200710C002050002020-06-29 10:38AM EDT205.0048.9557.7558.500.00--196.48%
DIA200710C002150002020-06-19 12:15PM EDT215.0046.0047.7548.500.00-1080.08%
DIA200710C002200002020-06-29 10:38AM EDT220.0034.5042.7543.500.00-20972.07%
DIA200710C002300002020-06-15 3:16PM EDT230.0032.5532.8033.500.00--157.91%
DIA200710C002390002020-06-29 3:47PM EDT239.0017.2023.8024.550.00--256.54%
DIA200710C002400002020-07-06 11:41AM EDT240.0022.2522.8023.55+3.75+20.27%43854.64%
DIA200710C002410002020-07-02 10:24AM EDT241.0019.9221.8022.550.00-83652.73%
DIA200710C002420002020-07-06 1:51PM EDT242.0020.4520.8521.60+4.46+27.89%21551.90%
DIA200710C002430002020-06-29 10:38AM EDT243.0013.4519.8520.600.00-3549.95%
DIA200710C002440002020-06-25 3:05PM EDT244.0014.8518.8519.500.00-2845.80%
DIA200710C002450002020-07-02 3:47PM EDT245.0017.2017.9018.65+2.78+19.28%103246.97%
DIA200710C002460002020-07-02 10:33AM EDT246.0016.1516.9017.70+1.55+10.62%1445.90%
DIA200710C002470002020-07-06 2:15PM EDT247.0015.3315.9516.70+2.85+22.84%92243.85%
DIA200710C002480002020-07-02 3:47PM EDT248.0011.7215.0015.650.00-20240.92%
DIA200710C002490002020-07-02 10:37AM EDT249.0011.8514.0514.800.00-86041.36%
DIA200710C002500002020-07-06 3:46PM EDT250.0012.8813.1513.80+2.44+23.37%137939.21%
DIA200710C002510002020-07-06 9:30AM EDT251.0011.8012.1512.90+2.28+23.95%22938.50%
DIA200710C002520002020-07-06 3:35PM EDT252.0010.9011.3011.85+2.30+26.74%312835.57%
DIA200710C002530002020-07-06 3:16PM EDT253.009.5610.4011.00+2.56+36.57%1360435.33%
DIA200710C002540002020-07-06 4:06PM EDT254.009.709.5010.10+3.50+56.45%914134.23%
DIA200710C002550002020-07-06 3:44PM EDT255.008.258.659.15+2.65+47.32%11932932.40%
DIA200710C002560002020-07-06 2:23PM EDT256.007.007.808.25+2.23+46.75%815031.01%
DIA200710C002570002020-07-06 3:51PM EDT257.006.856.957.30+2.75+67.07%2211228.96%
DIA200710C002580002020-07-06 3:47PM EDT258.006.006.206.60+2.15+55.84%8217929.22%
DIA200710C002590002020-07-06 3:46PM EDT259.005.205.405.80+2.10+67.74%6040328.20%
DIA200710C002600002020-07-06 3:48PM EDT260.004.804.655.05+2.25+88.24%18747727.33%
DIA200710C002610002020-07-06 3:57PM EDT261.003.923.954.35+1.92+96.00%34218926.59%
DIA200710C002620002020-07-06 4:12PM EDT262.003.553.353.70+1.70+91.89%77866025.90%
DIA200710C002630002020-07-06 4:10PM EDT263.002.902.733.00+1.62+126.56%53438824.43%
DIA200710C002640002020-07-06 4:14PM EDT264.002.302.302.47+1.31+132.32%15319523.93%
DIA200710C002650002020-07-06 4:06PM EDT265.001.851.722.00+0.97+110.23%1,32153223.45%
DIA200710C002660002020-07-06 4:12PM EDT266.001.501.341.63+0.85+130.77%16628523.37%
DIA200710C002670002020-07-06 4:06PM EDT267.001.121.111.23+0.65+138.30%85826822.51%
DIA200710C002680002020-07-06 4:12PM EDT268.000.870.751.00+0.51+141.67%34022222.78%
DIA200710C002690002020-07-06 3:49PM EDT269.000.610.540.70+0.21+52.50%12926721.78%
DIA200710C002700002020-07-06 3:57PM EDT270.000.450.350.55+0.23+104.55%57837322.00%
DIA200710C002710002020-07-06 3:59PM EDT271.000.360.230.49+0.16+80.00%29518923.15%
DIA200710C002720002020-07-06 3:56PM EDT272.000.210.150.29+0.09+75.00%15712121.63%
DIA200710C002730002020-07-06 3:49PM EDT273.000.190.090.31+0.08+72.73%8610523.76%
DIA200710C002740002020-07-06 3:38PM EDT274.000.100.060.19-0.01-9.09%1457522.71%
DIA200710C002750002020-07-06 3:59PM EDT275.000.110.070.20+0.02+22.22%30949624.51%
DIA200710C002760002020-07-06 11:29AM EDT276.000.070.050.13-0.02-22.22%105723.93%
DIA200710C002770002020-07-06 1:56PM EDT277.000.060.000.140.00-502025.68%
DIA200710C002780002020-07-06 3:48PM EDT278.000.030.020.11-0.01-25.00%253025.98%
DIA200710C002790002020-07-06 11:47AM EDT279.000.030.000.10-0.03-50.00%612526.86%
DIA200710C002800002020-07-06 1:09PM EDT280.000.020.000.03-0.02-50.00%7632223.63%
DIA200710C002810002020-07-06 3:24PM EDT281.000.020.000.07-0.06-75.00%335327.93%
DIA200710C002820002020-07-01 3:48PM EDT282.000.050.000.06-0.02-28.57%152528.52%
DIA200710C002830002020-07-02 10:36AM EDT283.000.060.000.030.00-32526.95%
DIA200710C002840002020-07-02 1:04PM EDT284.000.040.000.050.00-302830.08%
DIA200710C002850002020-07-06 12:57PM EDT285.000.030.000.05-0.05-62.50%19031.25%
DIA200710C002860002020-07-06 12:57PM EDT286.000.020.000.04-0.27-93.10%11231.45%
DIA200710C002900002020-07-06 1:50PM EDT290.000.010.000.04-0.02-66.67%115935.94%
DIA200710C002950002020-06-30 11:28AM EDT295.000.020.000.040.00-1028741.41%
DIA200710C003000002020-06-26 2:51PM EDT300.000.040.000.040.00-1023446.48%
DIA200710C003050002020-06-23 1:07PM EDT305.000.060.000.010.00-13744.53%
DIA200710C003100002020-06-18 10:37AM EDT310.000.070.000.030.00-119050.78%
DIA200710C003150002020-06-23 9:51AM EDT315.000.010.000.040.00-411357.03%
DIA200710C003200002020-06-15 3:16PM EDT320.000.040.000.020.00-82857.81%
DIA200710C003250002020-06-15 3:16PM EDT325.000.050.000.040.00--4765.63%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200710P001300002020-06-17 12:08PM EDT130.000.040.000.040.00--2204.69%
DIA200710P001350002020-06-15 4:02PM EDT135.000.130.000.040.00-44193.75%
DIA200710P001400002020-06-16 10:46AM EDT140.000.040.000.040.00--225184.38%
DIA200710P001450002020-06-16 1:35PM EDT145.000.080.000.040.00--25173.44%
DIA200710P001500002020-06-23 3:02PM EDT150.000.010.000.040.00-22164.84%
DIA200710P001550002020-06-30 12:50PM EDT155.000.040.000.040.00-16156.25%
DIA200710P001600002020-06-18 2:54PM EDT160.000.050.000.020.00-210137.50%
DIA200710P001650002020-06-26 3:07PM EDT165.000.040.000.040.00-2111139.06%
DIA200710P001700002020-06-25 3:32PM EDT170.000.030.000.040.00-1310130.47%
DIA200710P001750002020-06-25 10:06AM EDT175.000.030.000.020.00-103115.63%
DIA200710P001800002020-07-02 9:59AM EDT180.000.030.000.020.00-15124107.81%
DIA200710P001850002020-06-26 3:30PM EDT185.000.090.000.010.00-22493.75%
DIA200710P001900002020-07-06 1:58PM EDT190.000.010.000.04-0.02-66.67%16099.22%
DIA200710P001950002020-07-06 9:37AM EDT195.000.010.000.04-0.01-50.00%83292.19%
DIA200710P002000002020-07-06 9:38AM EDT200.000.010.000.01-0.02-66.67%2214575.00%
DIA200710P002050002020-07-01 3:27PM EDT205.000.050.000.040.00-512778.13%
DIA200710P002100002020-07-06 1:57PM EDT210.000.010.000.01-0.04-80.00%150862.50%
DIA200710P002150002020-07-01 10:46AM EDT215.000.080.000.050.00-526365.63%
DIA200710P002200002020-07-06 4:03PM EDT220.000.010.010.05-0.04-80.00%1633760.16%
DIA200710P002250002020-07-06 9:50AM EDT225.000.010.000.05-0.05-83.33%1410252.34%
DIA200710P002300002020-07-06 4:06PM EDT230.000.020.000.02-0.07-77.78%642,26644.53%
DIA200710P002350002020-07-06 4:14PM EDT235.000.030.030.05-0.12-80.00%1591,68842.38%
DIA200710P002390002020-07-06 3:53PM EDT239.000.080.000.13-0.17-68.00%923,45842.48%
DIA200710P002400002020-07-06 4:14PM EDT240.000.080.060.14-0.22-73.33%881,12341.50%
DIA200710P002410002020-07-02 12:40PM EDT241.000.100.010.15-0.19-65.52%662740.33%
DIA200710P002420002020-07-06 3:44PM EDT242.000.110.010.17-0.29-72.50%3849339.65%
DIA200710P002430002020-07-06 12:53PM EDT243.000.120.010.19-0.29-70.73%21612938.82%
DIA200710P002440002020-07-06 2:36PM EDT244.000.180.030.16-0.19-51.35%2129435.99%
DIA200710P002450002020-07-06 3:58PM EDT245.000.160.050.24-0.40-71.43%25538837.21%
DIA200710P002460002020-07-06 3:57PM EDT246.000.180.060.27-0.39-68.42%6130436.38%
DIA200710P002470002020-07-06 3:26PM EDT247.000.210.170.30-0.52-71.23%9310935.45%
DIA200710P002480002020-07-06 3:14PM EDT248.000.330.120.28-0.51-60.71%2912033.11%
DIA200710P002490002020-07-06 3:55PM EDT249.000.270.160.40-0.79-74.53%7216034.13%
DIA200710P002500002020-07-06 3:58PM EDT250.000.340.310.44-0.79-69.91%81590733.01%
DIA200710P002510002020-07-06 3:50PM EDT251.000.430.250.53-0.83-65.87%13028432.72%
DIA200710P002520002020-07-06 3:46PM EDT252.000.470.420.56-0.91-65.94%33872831.20%
DIA200710P002530002020-07-06 4:09PM EDT253.000.580.500.69-1.05-64.42%11624331.10%
DIA200710P002540002020-07-06 3:54PM EDT254.000.610.490.78-1.39-69.50%18954530.15%
DIA200710P002550002020-07-06 3:58PM EDT255.000.770.700.90-1.53-66.52%1,8611,82629.42%
DIA200710P002560002020-07-06 4:12PM EDT256.001.030.851.02-1.47-58.80%12837828.44%
DIA200710P002570002020-07-06 3:57PM EDT257.001.081.021.20-1.62-60.00%80439627.91%
DIA200710P002580002020-07-06 4:14PM EDT258.001.271.211.39-1.73-57.67%1,4431,32927.17%
DIA200710P002590002020-07-06 4:14PM EDT259.001.501.431.62-2.22-59.68%1,33742826.54%
DIA200710P002600002020-07-06 4:03PM EDT260.001.811.671.88-2.17-54.52%54742825.86%
DIA200710P002610002020-07-06 3:57PM EDT261.002.091.862.17-2.78-57.08%4,84223225.07%
DIA200710P002620002020-07-06 4:14PM EDT262.002.452.352.53-2.70-52.43%12,96526524.51%
DIA200710P002630002020-07-06 4:12PM EDT263.002.782.612.95-3.34-54.58%1,3167124.02%
DIA200710P002640002020-07-06 3:53PM EDT264.003.303.103.40-3.45-51.11%1,84661223.34%
DIA200710P002650002020-07-06 4:10PM EDT265.003.763.554.00-3.09-45.11%2,16717723.45%
DIA200710P002660002020-07-06 4:10PM EDT266.004.374.154.50-3.13-41.73%5474322.22%
DIA200710P002670002020-07-06 4:12PM EDT267.004.974.805.25-3.78-43.20%9522.71%
DIA200710P002680002020-07-02 9:53AM EDT268.006.605.556.00-0.73-9.96%25422.78%
DIA200710P002690002020-07-02 11:50AM EDT269.009.516.256.750.00-173422.36%
DIA200710P002700002020-07-06 1:20PM EDT270.008.767.107.60-3.64-29.35%193822.66%
DIA200710P002710002020-07-02 3:34PM EDT271.009.257.958.55-2.60-21.94%2511524.02%
DIA200710P002720002020-06-24 1:22PM EDT272.0017.758.809.400.00-18123.63%
DIA200710P002730002020-07-01 1:10PM EDT273.0015.179.7510.400.00-1625.44%
DIA200710P002740002020-06-15 3:47PM EDT274.007.2510.6511.350.00--226.27%
DIA200710P002750002020-07-06 3:51PM EDT275.0012.3011.6512.30-1.12-8.35%254026.93%
DIA200710P002760002020-06-15 4:02PM EDT276.0018.7112.6013.350.00-1429.64%
DIA200710P002770002020-06-15 10:50AM EDT277.0026.0713.6014.300.00-1230.18%
DIA200710P002780002020-06-22 12:47PM EDT278.0018.9014.5515.300.00--231.79%
DIA200710P002800002020-07-06 12:17PM EDT280.0018.2816.5517.20-2.46-11.86%347932.03%
DIA200710P002820002020-07-01 11:29AM EDT282.0024.6518.5519.250.00--236.52%
DIA200710P002840002020-06-22 12:47PM EDT284.0024.3520.5521.250.00--339.40%
DIA200710P002850002020-06-26 11:54AM EDT285.0033.2521.5522.250.00-1240.82%
DIA200710P002860002020-06-22 12:46PM EDT286.0026.2522.5523.250.00--442.24%
DIA200710P002900002020-07-02 10:30AM EDT290.0030.1526.5527.250.00-11447.75%
DIA200710P003050002020-07-01 9:52AM EDT305.0045.9041.5042.250.00--166.89%
DIA200710P003100002020-07-02 10:47AM EDT310.0050.0046.5047.250.00-1272.85%
DIA200710P003150002020-07-01 11:26AM EDT315.0057.4551.5052.250.00-1478.71%
DIA200710P003200002020-07-01 2:33PM EDT320.0062.0056.5057.250.00--584.28%
DIA200710P003450002020-06-25 12:32PM EDT345.0090.1081.5582.200.00--2106.84%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità