Italia markets open in 6 hours 31 minutes

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
347,99-3,10 (-0,88%)
Alla chiusura: 4:00PM EDT
348,32 0,33 (0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA210806C002700002021-07-26 12:46PM EDT270.0080.8577.5078.850.00--10157.42%
DIA210806C002850002021-07-23 11:24AM EDT285.0065.7062.5063.850.00-50127.54%
DIA210806C003000002021-07-22 10:13AM EDT300.0048.0047.5048.850.00-71198.83%
DIA210806C003050002021-07-19 3:29PM EDT305.0033.8442.5043.850.00-61389.26%
DIA210806C003100002021-07-30 9:48AM EDT310.0040.8137.5038.850.00-1179.88%
DIA210806C003150002021-07-30 2:12PM EDT315.0034.5732.5033.850.00-2070.41%
DIA210806C003175002021-07-20 10:07AM EDT317.5027.2030.0031.350.00-3365.63%
DIA210806C003200002021-07-29 3:48PM EDT320.0031.1727.5028.850.00-11060.94%
DIA210806C003270002021-07-26 10:21AM EDT327.0022.7520.5021.850.00--167.48%
DIA210806C003275002021-07-19 10:16AM EDT327.5014.3720.0021.350.00-251266.26%
DIA210806C003290002021-07-23 12:50PM EDT329.0021.7818.5019.850.00-1262.60%
DIA210806C003300002021-08-03 9:30AM EDT330.0019.8017.8018.85+1.08+5.77%14760.16%
DIA210806C003310002021-07-20 11:16AM EDT331.0015.6716.6517.650.00-5316053.49%
DIA210806C003320002021-07-23 12:50PM EDT332.0018.8915.5016.850.00-1355.18%
DIA210806C003325002021-07-06 1:09PM EDT332.5014.3315.0016.150.00-5049.90%
DIA210806C003340002021-08-04 1:38PM EDT334.0014.3713.5014.70-1.83-11.30%14247.31%
DIA210806C003350002021-08-02 11:57AM EDT335.0015.0212.5013.700.00-108744.85%
DIA210806C003360002021-07-19 1:30PM EDT336.006.9411.5012.700.00--442.36%
DIA210806C003370002021-07-20 1:32PM EDT337.0010.9210.5011.800.00-2141.60%
DIA210806C003375002021-08-04 3:49PM EDT337.5011.0510.0511.20-1.80-14.01%1338.57%
DIA210806C003380002021-07-30 12:09PM EDT338.0011.909.5510.70-0.95-7.39%33237.31%
DIA210806C003390002021-08-04 1:38PM EDT339.009.488.909.75+0.08+0.85%14935.55%
DIA210806C003400002021-08-04 2:42PM EDT340.008.787.608.70-2.29-20.69%6313332.08%
DIA210806C003410002021-08-04 2:48PM EDT341.007.626.657.80-3.66-32.45%123130.91%
DIA210806C003420002021-08-04 2:45PM EDT342.006.825.706.85-1.82-21.06%123328.76%
DIA210806C003425002021-08-04 3:34PM EDT342.506.255.606.35-3.26-34.28%141727.32%
DIA210806C003430002021-08-04 3:41PM EDT343.005.605.155.90-2.19-28.11%184126.49%
DIA210806C003440002021-08-04 1:12PM EDT344.005.004.054.95-1.98-28.37%417524.05%
DIA210806C003450002021-08-04 3:56PM EDT345.003.803.453.95-2.00-34.48%10033220.80%
DIA210806C003460002021-08-04 3:58PM EDT346.002.902.753.05-2.60-47.27%4316118.46%
DIA210806C003470002021-08-04 4:02PM EDT347.002.042.012.28-2.66-56.60%597616.97%
DIA210806C003475002021-08-04 3:58PM EDT347.501.811.681.96-2.39-56.90%2146716.59%
DIA210806C003480002021-08-04 4:11PM EDT348.001.461.431.87-2.44-62.56%90919618.24%
DIA210806C003490002021-08-04 4:02PM EDT349.000.981.001.02-2.17-68.89%1,97239214.28%
DIA210806C003500002021-08-04 4:13PM EDT350.000.620.590.66-1.74-73.73%2,41394914.06%
DIA210806C003510002021-08-04 4:14PM EDT351.000.380.350.38-1.20-75.95%51264013.55%
DIA210806C003520002021-08-04 4:13PM EDT352.000.220.200.22-0.98-81.67%1,10762813.53%
DIA210806C003525002021-08-04 4:02PM EDT352.500.140.140.17-0.84-85.71%43970613.65%
DIA210806C003530002021-08-04 4:07PM EDT353.000.110.110.12-0.66-85.71%4681,61013.48%
DIA210806C003540002021-08-04 3:47PM EDT354.000.070.060.08-0.33-82.50%35648014.21%
DIA210806C003550002021-08-04 4:06PM EDT355.000.050.030.06-0.19-79.17%2851,44215.14%
DIA210806C003560002021-08-04 2:37PM EDT356.000.020.020.04-0.15-88.24%9674315.82%
DIA210806C003570002021-08-04 4:05PM EDT357.000.030.020.03-0.07-70.00%21728216.60%
DIA210806C003575002021-08-04 3:26PM EDT357.500.020.010.03-0.06-75.00%3617817.38%
DIA210806C003580002021-08-04 3:59PM EDT358.000.020.010.03-0.04-66.67%5634018.16%
DIA210806C003590002021-08-04 11:15AM EDT359.000.010.000.04-0.03-75.00%171,14420.51%
DIA210806C003600002021-08-04 3:59PM EDT360.000.010.010.04-0.01-50.00%2241022.07%
DIA210806C003610002021-08-04 1:55PM EDT361.000.010.000.00-0.02-66.67%1314912.50%
DIA210806C003625002021-08-03 4:00PM EDT362.500.010.010.030.00-730524.81%
DIA210806C003640002021-08-04 1:02PM EDT364.000.020.000.210.00-105537.21%
DIA210806C003650002021-07-30 4:12PM EDT365.000.010.000.03-0.02-66.67%632928.52%
DIA210806C003675002021-08-03 1:55PM EDT367.500.010.000.030.00-3212032.03%
DIA210806C003700002021-08-03 12:37PM EDT370.000.010.000.030.00-119035.35%
DIA210806C003750002021-08-03 2:32PM EDT375.000.010.000.210.00-23655.86%
DIA210806C003800002021-07-26 10:36AM EDT380.000.020.000.150.00-72954.49%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA210806P002150002021-07-19 10:36AM EDT215.000.190.000.300.00--3271.48%
DIA210806P002250002021-07-20 9:30AM EDT225.000.290.000.300.00-11248.05%
DIA210806P002300002021-07-19 12:05AM EDT230.000.040.000.300.00--3236.72%
DIA210806P002450002021-07-30 3:55PM EDT245.000.010.000.070.00-111173.44%
DIA210806P002500002021-07-29 12:40PM EDT250.000.020.000.200.00-222183.98%
DIA210806P002550002021-07-23 9:30AM EDT255.000.010.000.210.00-18175.00%
DIA210806P002650002021-08-02 9:32AM EDT265.000.010.000.010.00-23171115.63%
DIA210806P002700002021-08-02 3:20PM EDT270.000.010.000.010.00-5170106.25%
DIA210806P002750002021-08-03 11:51AM EDT275.000.010.000.040.00-74304114.06%
DIA210806P002800002021-08-03 11:51AM EDT280.000.010.000.090.00-34224114.84%
DIA210806P002850002021-08-03 11:44AM EDT285.000.010.000.080.00-168105.08%
DIA210806P002900002021-08-02 11:01AM EDT290.000.010.000.050.00-42692.19%
DIA210806P002950002021-08-04 10:30AM EDT295.000.010.000.21-0.01-50.00%65599.80%
DIA210806P003000002021-08-04 11:39AM EDT300.000.010.000.02-0.01-50.00%316170.31%
DIA210806P003050002021-08-04 10:49AM EDT305.000.010.000.21-0.09-90.00%411882.03%
DIA210806P003100002021-08-03 1:42PM EDT310.000.010.000.04-0.02-66.67%1122859.38%
DIA210806P003150002021-08-04 1:02PM EDT315.000.020.000.21-0.02-50.00%420164.45%
DIA210806P003175002021-08-03 9:50AM EDT317.500.050.000.220.00-18660.35%
DIA210806P003200002021-08-04 2:50PM EDT320.000.020.000.10-0.02-50.00%178750.00%
DIA210806P003225002021-08-03 11:08AM EDT322.500.020.000.030.00-214942.97%
DIA210806P003250002021-08-04 4:13PM EDT325.000.010.000.07-0.03-75.00%854743.95%
DIA210806P003260002021-08-04 3:29PM EDT326.000.020.000.03-0.01-33.33%23537.50%
DIA210806P003270002021-08-02 10:23AM EDT327.000.030.000.15-0.05-62.50%45245.80%
DIA210806P003275002021-08-03 12:37PM EDT327.500.040.000.15-0.02-33.33%29444.92%
DIA210806P003280002021-08-03 1:57PM EDT328.000.050.000.110.00-1113341.70%
DIA210806P003290002021-08-02 9:49AM EDT329.000.090.000.220.00-209445.22%
DIA210806P003300002021-08-04 2:40PM EDT330.000.010.010.03-0.04-80.00%3838831.25%
DIA210806P003310002021-08-04 3:47PM EDT331.000.020.000.16-0.04-66.67%410138.77%
DIA210806P003320002021-08-04 1:08PM EDT332.000.040.010.03-0.01-20.00%111,24828.13%
DIA210806P003325002021-08-04 10:37AM EDT332.500.060.010.07-0.02-25.00%213531.06%
DIA210806P003330002021-08-04 3:07PM EDT333.000.040.020.04-0.04-50.00%191,66127.74%
DIA210806P003340002021-08-04 3:07PM EDT334.000.040.020.04-0.04-50.00%430026.17%
DIA210806P003350002021-08-04 3:49PM EDT335.000.040.030.05-0.04-50.00%3401,00425.29%
DIA210806P003360002021-08-04 2:15PM EDT336.000.050.040.06-0.05-50.00%7157624.32%
DIA210806P003370002021-08-04 4:13PM EDT337.000.050.040.06-0.05-50.00%2532722.56%
DIA210806P003375002021-08-04 2:36PM EDT337.500.070.050.08-0.02-22.22%38522.85%
DIA210806P003380002021-08-04 3:53PM EDT338.000.060.060.08-0.03-33.33%5346621.88%
DIA210806P003390002021-08-04 2:31PM EDT339.000.100.080.10-0.02-16.67%1524720.90%
DIA210806P003400002021-08-04 3:49PM EDT340.000.110.100.12-0.03-21.43%3501,08719.73%
DIA210806P003410002021-08-04 12:55PM EDT341.000.220.140.16+0.05+29.41%431,00718.95%
DIA210806P003420002021-08-04 3:43PM EDT342.000.180.190.22-0.02-10.00%971,06018.26%
DIA210806P003425002021-08-04 12:04PM EDT342.500.310.220.25+0.04+14.81%4115617.77%
DIA210806P003430002021-08-04 3:53PM EDT343.000.250.250.28-0.03-10.71%6946117.16%
DIA210806P003440002021-08-04 3:56PM EDT344.000.380.270.45+0.03+8.57%27158517.38%
DIA210806P003450002021-08-04 4:02PM EDT345.000.550.480.54+0.11+25.00%8322,78915.77%
DIA210806P003460002021-08-04 3:59PM EDT346.000.720.700.72+0.21+41.18%1,5211,31214.75%
DIA210806P003470002021-08-04 3:57PM EDT347.001.030.941.09+0.38+58.46%54651814.95%
DIA210806P003475002021-08-04 4:01PM EDT347.501.260.981.33+0.56+80.00%25556315.21%
DIA210806P003480002021-08-04 4:01PM EDT348.001.461.121.48+0.62+73.81%1,84390914.36%
DIA210806P003490002021-08-04 3:55PM EDT349.001.981.522.05+0.82+70.69%2,3643,32114.48%
DIA210806P003500002021-08-04 4:11PM EDT350.002.521.862.68+1.12+80.00%3,8081,36914.16%
DIA210806P003510002021-08-04 3:23PM EDT351.003.402.763.45+1.57+85.79%47474214.38%
DIA210806P003520002021-08-04 1:10PM EDT352.004.033.554.75+1.93+91.90%17871621.14%
DIA210806P003525002021-08-04 9:32AM EDT352.504.604.005.20+1.60+53.33%44821.90%
DIA210806P003530002021-08-04 12:43PM EDT353.005.104.455.65+2.08+68.87%3625822.61%
DIA210806P003540002021-08-04 1:05PM EDT354.005.845.406.60+2.23+61.77%198024.51%
DIA210806P003550002021-08-04 9:31AM EDT355.005.906.407.55+1.75+42.17%110526.22%
DIA210806P003560002021-07-30 11:03AM EDT356.006.507.358.55+1.45+28.71%22928.66%
DIA210806P003570002021-08-03 1:33PM EDT357.007.508.359.55+0.83+12.44%11931.01%
DIA210806P003575002021-07-27 11:35AM EDT357.508.608.8510.050.00-6332.18%
DIA210806P003580002021-07-30 12:53PM EDT358.008.339.2010.550.00-101233.30%
DIA210806P003590002021-08-04 1:35PM EDT359.0010.7710.1511.55+2.47+29.76%2235.55%
DIA210806P003600002021-08-04 2:05PM EDT360.0011.4011.4012.55+2.35+25.97%20031137.79%
DIA210806P003625002021-06-30 9:50AM EDT362.5019.3512.0013.150.00-110.00%
DIA210806P004150002021-07-28 3:36PM EDT415.0064.9066.1567.500.00-5714130.27%