DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200409C001200002020-03-16 12:05AM EDT120.00101.00105.65107.050.00---351.76%
DIA200409C001500002020-04-01 9:36AM EDT150.0062.0075.6577.050.00--1240.43%
DIA200409C001650002020-03-24 10:58AM EDT165.0036.5860.6562.050.00-10191.80%
DIA200409C001700002020-04-07 9:30AM EDT170.0065.4655.6557.05+17.69+37.03%22176.37%
DIA200409C001750002020-03-24 4:01PM EDT175.0033.4550.6552.050.00-34899161.23%
DIA200409C001800002020-04-06 3:49PM EDT180.0044.3045.6547.050.00-17146.39%
DIA200409C001850002020-04-02 9:59AM EDT185.0030.5140.6542.050.00-623131.84%
DIA200409C001880002020-04-06 11:53AM EDT188.0033.5337.6539.050.00-910123.14%
DIA200409C001890002020-03-27 2:51PM EDT189.0034.1936.6538.050.00-13120.31%
DIA200409C001900002020-04-03 3:08PM EDT190.0021.3335.6537.050.00-17117.38%
DIA200409C001910002020-04-07 12:12PM EDT191.0043.1134.6536.05+10.73+33.14%7071114.55%
DIA200409C001920002020-04-06 10:02AM EDT192.0029.2033.6535.050.00-16111.72%
DIA200409C001930002020-04-07 12:12PM EDT193.0041.0732.6534.05+22.57+122.00%7071108.79%
DIA200409C001940002020-04-01 10:13AM EDT194.0021.9031.6533.050.00-24105.96%
DIA200409C001950002020-04-06 10:05AM EDT195.0026.3130.7032.100.00-435105.47%
DIA200409C001960002020-04-03 3:12PM EDT196.0016.0029.7031.100.00-78102.54%
DIA200409C001970002020-04-06 3:09PM EDT197.0026.6728.6530.100.00-12199.71%
DIA200409C001980002020-04-03 3:36PM EDT198.0014.4027.7029.150.00-2998.93%
DIA200409C001990002020-04-06 3:09PM EDT199.0024.7126.7028.150.00-41096.00%
DIA200409C002000002020-04-07 11:50AM EDT200.0033.0125.7027.10+7.01+26.96%818991.02%
DIA200409C002025002020-04-07 3:08PM EDT202.5026.5923.2524.70+6.04+29.39%37587.50%
DIA200409C002050002020-04-07 3:48PM EDT205.0024.8520.7022.25+1.82+7.90%79481.74%
DIA200409C002070002020-04-03 1:54PM EDT207.007.8018.8020.350.00-7578.61%
DIA200409C002075002020-04-07 3:12PM EDT207.5022.3818.3519.85+10.23+84.20%35377.05%
DIA200409C002080002020-04-03 2:07PM EDT208.006.8417.8519.400.00-6376.90%
DIA200409C002090002020-04-03 2:04PM EDT209.006.5516.9018.450.00-2275.05%
DIA200409C002100002020-04-07 3:59PM EDT210.0017.2216.0017.50+2.72+18.76%2426573.05%
DIA200409C002110002020-04-07 10:38AM EDT211.0021.6115.0516.50+8.31+62.48%155669.82%
DIA200409C002120002020-04-06 1:41PM EDT212.0012.1514.1515.550.00-176967.68%
DIA200409C002125002020-04-07 3:35PM EDT212.5015.9013.7015.20+0.85+5.65%149569.29%
DIA200409C002130002020-04-06 2:03PM EDT213.0018.4713.2014.65+7.14+63.02%22566.53%
DIA200409C002140002020-04-07 10:31AM EDT214.0017.9712.3013.75+7.47+71.14%43065.14%
DIA200409C002150002020-04-07 3:50PM EDT215.0014.9311.6012.85+1.60+12.00%5631750.39%
DIA200409C002160002020-04-07 3:49PM EDT216.0014.1510.6512.00+5.15+57.22%35662.70%
DIA200409C002170002020-04-07 9:32AM EDT217.0018.709.7511.15+10.25+121.30%111061.52%
DIA200409C002175002020-04-07 3:50PM EDT217.5012.739.4010.75+1.91+17.65%4528061.23%
DIA200409C002180002020-04-07 10:03AM EDT218.0012.958.9510.10+3.90+43.09%858956.84%
DIA200409C002190002020-04-07 3:04PM EDT219.0011.208.209.45+3.35+42.68%303458.40%
DIA200409C002200002020-04-07 3:34PM EDT220.009.077.458.70+0.92+11.29%1762,03857.93%
DIA200409C002210002020-04-07 3:39PM EDT221.009.256.808.00+0.96+11.58%11914157.79%
DIA200409C002220002020-04-07 3:50PM EDT222.008.756.107.25+1.90+27.74%8817256.57%
DIA200409C002225002020-04-07 3:34PM EDT222.507.505.806.85+0.37+5.19%25533855.49%
DIA200409C002230002020-04-07 3:58PM EDT223.006.355.406.25-0.65-9.29%9112751.76%
DIA200409C002240002020-04-07 3:18PM EDT224.006.754.805.85+1.30+23.85%489854.35%
DIA200409C002250002020-04-07 3:59PM EDT225.005.074.205.25-0.08-1.55%16560853.93%
DIA200409C002275002020-04-07 3:59PM EDT227.503.652.933.90-0.14-3.69%26432052.78%
DIA200409C002300002020-04-07 4:05PM EDT230.002.511.842.80-0.32-11.31%1,0851,03851.93%
DIA200409C002325002020-04-07 4:07PM EDT232.501.161.251.96-0.59-33.71%61917551.54%
DIA200409C002350002020-04-07 4:06PM EDT235.000.900.901.37-0.36-28.57%3,57468851.95%
DIA200409C002375002020-04-07 3:58PM EDT237.500.700.560.86-0.17-19.54%41722250.88%
DIA200409C002400002020-04-07 4:05PM EDT240.000.450.260.45-0.08-15.09%82837948.19%
DIA200409C002425002020-04-07 3:59PM EDT242.500.270.000.56-0.08-22.86%30128757.62%
DIA200409C002450002020-04-07 3:55PM EDT245.000.200.000.40-0.03-13.04%35915450.78%
DIA200409C002475002020-04-07 3:50PM EDT247.500.150.080.29+0.04+36.36%516255.18%
DIA200409C002500002020-04-07 4:06PM EDT250.000.100.010.25+0.05+100.00%45636856.64%
DIA200409C002525002020-04-07 2:36PM EDT252.500.100.050.20+0.06+150.00%12045460.94%
DIA200409C002550002020-04-07 4:03PM EDT255.000.040.000.09+0.02+100.00%8129956.64%
DIA200409C002575002020-04-07 10:54AM EDT257.500.030.000.10-0.02-40.00%1671961.33%
DIA200409C002600002020-04-07 2:58PM EDT260.000.020.000.05-0.03-60.00%157860.16%
DIA200409C002625002020-04-07 2:58PM EDT262.500.030.000.04-0.04-57.14%402262.50%
DIA200409C002650002020-04-07 3:52PM EDT265.000.010.010.02-0.01-50.00%126264.06%
DIA200409C002675002020-04-07 10:19AM EDT267.500.010.000.12-0.67-98.53%13478.91%
DIA200409C002700002020-04-07 10:34AM EDT270.000.030.010.10-0.37-92.50%515381.64%
DIA200409C002725002020-04-02 11:47AM EDT272.500.070.000.110.00-18885.55%
DIA200409C002750002020-03-31 9:39AM EDT275.000.030.000.110.00-18789.06%
DIA200409C002775002020-03-25 2:01PM EDT277.500.500.000.110.00-222892.58%
DIA200409C002800002020-04-07 11:14AM EDT280.000.020.000.11-0.04-66.67%813996.09%
DIA200409C002825002020-03-25 2:02PM EDT282.500.560.000.110.00-512799.61%
DIA200409C002850002020-03-26 11:06AM EDT285.000.240.000.110.00-571103.13%
DIA200409C002875002020-03-27 3:34PM EDT287.500.060.000.030.00-215292.97%
DIA200409C002900002020-04-06 2:54PM EDT290.000.010.000.010.00-15787.50%
DIA200409C002925002020-03-25 3:49PM EDT292.500.240.000.110.00-1315113.28%
DIA200409C002950002020-03-27 9:30AM EDT295.000.150.000.060.00-1246109.38%
DIA200409C002975002020-03-26 2:08PM EDT297.500.100.000.070.00-13114.06%
DIA200409C003000002020-03-25 9:30AM EDT300.000.120.000.040.00-151110.94%
DIA200409C003025002020-03-20 2:34PM EDT302.500.050.000.010.00-1529100.00%
DIA200409C003050002020-03-24 3:31PM EDT305.000.050.000.060.00-511121.09%
DIA200409C003100002020-03-24 3:52PM EDT310.000.050.000.120.00-116136.72%
DIA200409C003150002020-03-11 3:17PM EDT315.000.06-0.120.00--60155.08%
DIA200409C003200002020-04-06 2:52PM EDT320.000.010.000.120.00-123148.44%
Opzioni Putper9 aprile 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200409P000950002020-03-30 11:51AM EDT95.000.060.000.040.00-126325.00%
DIA200409P001050002020-04-06 3:29PM EDT105.000.010.000.010.00-129196262.50%
DIA200409P001100002020-04-02 11:23AM EDT110.000.020.000.020.00-1261256.25%
DIA200409P001150002020-04-03 3:54PM EDT115.000.020.000.010.00-4137231.25%
DIA200409P001200002020-04-06 2:34PM EDT120.000.010.000.110.00-2282267.97%
DIA200409P001250002020-04-03 11:33AM EDT125.000.010.000.01-0.01-50.00%1054200.00%
DIA200409P001300002020-04-01 3:38PM EDT130.000.040.000.010.00-12303187.50%
DIA200409P001350002020-04-06 2:34PM EDT135.000.010.000.110.00-921221.88%
DIA200409P001400002020-04-06 11:08AM EDT140.000.010.000.050.00-1132190.63%
DIA200409P001450002020-04-06 11:07AM EDT145.000.010.000.100.00-177191.41%
DIA200409P001490002020-04-07 11:25AM EDT149.000.030.000.11-0.11-78.57%311182.81%
DIA200409P001500002020-04-06 3:22PM EDT150.000.010.000.110.00-21668179.69%
DIA200409P001550002020-04-02 2:37PM EDT155.000.090.000.010.00-18159131.25%
DIA200409P001600002020-04-07 3:08PM EDT160.000.010.000.010.00-51874121.88%
DIA200409P001650002020-04-07 3:08PM EDT165.000.010.000.010.00-1232112.50%
DIA200409P001700002020-04-07 10:34AM EDT170.000.020.000.03-0.01-33.33%5642112.50%
DIA200409P001750002020-04-07 12:19PM EDT175.000.020.000.03-0.01-33.33%27392103.13%
DIA200409P001800002020-04-07 12:31PM EDT180.000.010.000.13-0.02-66.67%2661,917108.59%
DIA200409P001850002020-04-07 1:52PM EDT185.000.010.000.02-0.05-83.33%27376379.69%
DIA200409P001880002020-04-06 2:06PM EDT188.000.100.000.14+0.01+11.11%112291.02%
DIA200409P001890002020-04-07 9:30AM EDT189.000.080.000.15-0.01-11.11%18189.65%
DIA200409P001900002020-04-07 12:20PM EDT190.000.020.010.10-0.06-75.00%7789783.98%
DIA200409P001910002020-04-07 12:14PM EDT191.000.010.000.05-0.08-88.89%349074.22%
DIA200409P001920002020-04-06 3:57PM EDT192.000.110.000.180.00-259384.96%
DIA200409P001930002020-04-07 11:17AM EDT193.000.050.000.18-0.06-54.55%218082.62%
DIA200409P001940002020-04-07 10:30AM EDT194.000.030.000.19-0.12-80.00%172880.86%
DIA200409P001950002020-04-07 11:08AM EDT195.000.070.000.21-0.05-41.67%2348079.69%
DIA200409P001960002020-04-07 10:16AM EDT196.000.040.000.23-0.10-71.43%78378.52%
DIA200409P001970002020-04-07 3:21PM EDT197.000.040.000.11-0.08-66.67%6011768.36%
DIA200409P001980002020-04-07 3:26PM EDT198.000.060.000.11-0.17-73.91%8821166.41%
DIA200409P001990002020-04-07 12:20PM EDT199.000.020.030.08-0.16-88.89%2628764.06%
DIA200409P002000002020-04-07 4:00PM EDT200.000.050.050.07-0.12-70.59%4371,36062.89%
DIA200409P002025002020-04-07 3:33PM EDT202.500.200.050.40-0.14-41.18%1619671.00%
DIA200409P002050002020-04-07 3:48PM EDT205.000.210.060.48-0.25-54.35%561,21566.99%
DIA200409P002060002020-04-07 2:35PM EDT206.000.160.000.55-0.44-73.33%128964.55%
DIA200409P002070002020-04-07 3:42PM EDT207.000.140.130.62-0.31-68.89%836166.21%
DIA200409P002075002020-04-07 3:57PM EDT207.500.290.100.65-0.11-27.50%24049964.84%
DIA200409P002080002020-04-07 4:04PM EDT208.000.400.050.68-0.15-27.27%413163.09%
DIA200409P002090002020-04-07 3:34PM EDT209.000.300.030.74-0.37-55.22%509661.04%
DIA200409P002100002020-04-07 4:08PM EDT210.000.420.300.46-0.26-38.24%3611,16458.01%
DIA200409P002110002020-04-07 4:06PM EDT211.000.510.160.89-0.22-30.14%492959.91%
DIA200409P002120002020-04-07 11:27AM EDT212.000.410.241.00-0.34-45.33%327359.57%
DIA200409P002125002020-04-07 4:02PM EDT212.500.600.271.04-0.31-34.07%9335058.94%
DIA200409P002130002020-04-07 3:59PM EDT213.000.610.321.08-0.49-44.55%126158.55%
DIA200409P002140002020-04-07 3:51PM EDT214.000.600.441.20-0.30-33.33%377358.15%
DIA200409P002150002020-04-07 3:59PM EDT215.000.870.801.00-0.50-36.50%1,01099456.59%
DIA200409P002160002020-04-07 3:53PM EDT216.000.830.691.48-0.61-42.36%383656.86%
DIA200409P002170002020-04-07 3:58PM EDT217.001.100.841.64-0.40-26.67%588256.15%
DIA200409P002175002020-04-07 3:14PM EDT217.500.880.951.78-0.59-40.14%10318356.49%
DIA200409P002180002020-04-07 3:58PM EDT218.001.211.031.81-0.50-29.24%10686855.52%
DIA200409P002190002020-04-07 3:54PM EDT219.001.451.202.00-0.54-27.14%7028054.54%
DIA200409P002200002020-04-07 4:03PM EDT220.002.001.442.28-0.30-13.04%1,1691,66854.42%
DIA200409P002210002020-04-07 3:59PM EDT221.001.981.672.54-0.57-22.35%41452553.66%
DIA200409P002220002020-04-07 3:54PM EDT222.002.021.962.83-0.44-17.89%771,37553.13%
DIA200409P002225002020-04-07 3:53PM EDT222.502.422.142.99-0.17-6.56%21617353.05%
DIA200409P002250002020-04-07 4:09PM EDT225.003.603.053.95-0.31-7.93%1,16045552.08%
DIA200409P002275002020-04-07 4:06PM EDT227.505.004.504.80-0.09-1.77%62612550.95%
DIA200409P002300002020-04-07 4:04PM EDT230.006.505.506.60+1.00+18.18%1,47816850.02%
DIA200409P002325002020-04-07 4:02PM EDT232.507.707.108.45+0.50+6.94%1,9921250.34%
DIA200409P002350002020-04-07 4:03PM EDT235.0010.229.0510.40+1.12+12.31%77120051.22%
DIA200409P002375002020-04-07 3:52PM EDT237.5010.4011.1012.55-4.80-31.58%4316952.15%
DIA200409P002400002020-04-07 3:51PM EDT240.0012.0013.3514.80-1.00-7.69%629054.00%
DIA200409P002425002020-04-01 11:17AM EDT242.5028.8715.7017.150.00-113256.64%
DIA200409P002450002020-04-07 3:34PM EDT245.0017.3518.1519.60-25.50-59.51%577961.33%
DIA200409P002475002020-03-31 10:54AM EDT247.5024.5720.6022.000.00-1664.60%
DIA200409P002500002020-04-07 3:53PM EDT250.0022.5023.2524.45-17.60-43.89%1076072.02%
DIA200409P002525002020-03-31 9:40AM EDT252.5031.4025.7526.900.00-215976.56%
DIA200409P002550002020-04-07 12:12PM EDT255.0021.1328.2529.40-26.81-55.92%13281.93%
DIA200409P002575002020-03-18 10:28AM EDT257.5049.9130.7031.850.00-5284.96%
DIA200409P002600002020-04-07 9:45AM EDT260.0026.3233.0034.40-22.08-45.62%13786.23%
DIA200409P002625002020-03-16 1:46PM EDT262.5033.0035.4536.85-29.85-47.49%938688.09%
DIA200409P002650002020-04-07 9:45AM EDT265.0031.2937.9539.35-19.78-38.73%148092.68%
DIA200409P002675002020-04-03 12:35PM EDT267.5057.4540.4541.850.00-77997.17%
DIA200409P002700002020-04-06 1:02PM EDT270.0047.3643.1544.350.00-28107.81%
DIA200409P002725002020-03-23 3:00PM EDT272.5086.8445.4546.850.00-756105.96%
DIA200409P002750002020-03-23 3:39PM EDT275.0090.9547.9549.350.00-112110.25%
DIA200409P002775002020-03-23 3:09PM EDT277.5092.2750.4551.850.00-14114.45%
DIA200409P002800002020-03-23 3:39PM EDT280.0096.0052.9554.350.00-59118.56%
DIA200409P002825002020-03-23 3:09PM EDT282.5097.0555.4556.850.00-56122.66%
DIA200409P002850002020-03-25 3:55PM EDT285.0071.4557.9559.350.00-5050126.76%
DIA200409P002875002020-03-11 2:32PM EDT287.5051.2360.4561.850.00-50130.66%
DIA200409P002900002020-03-12 3:16PM EDT290.0074.9062.9564.350.00-511134.57%
DIA200409P002950002020-03-12 12:58PM EDT295.0074.2067.9569.350.00--25142.19%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità