Italia markets closed
FTSE MIB
35.398,82 -11,28 (-0,03%) Dow Jones
40.003,59 +134,19 (+0,34%) Nasdaq
16.685,97 -12,33 (-0,07%) Nikkei 225
38.787,38 -132,92 (-0,34%) Petrolio
80,00 -0,06 (-0,07%) Bitcoin EUR
61.078,70 -451,52 (-0,73%)
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:
Prezzo d'esercizio:390.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00390000 | 2024-05-17 9:38AM EDT | 2024-05-24 | 9.20 | 8.00 | 12.50 | -0.58 | -5.93% | 5 | 498 | 31.28% |
| DIA240531C00390000 | 2024-05-17 2:57PM EDT | 2024-05-31 | 10.55 | 10.80 | 11.05 | +0.21 | +2.03% | 2 | 92 | 14.77% |
| DIA240607C00390000 | 2024-05-17 2:30PM EDT | 2024-06-07 | 10.90 | 11.55 | 11.80 | -0.20 | -1.80% | 13 | 118 | 14.73% |
| DIA240614C00390000 | 2024-05-16 1:48PM EDT | 2024-06-14 | 12.00 | 12.40 | 12.65 | 0.00 | - | 1 | 36 | 15.16% |
| DIA240621C00390000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 12.70 | 12.80 | 13.05 | +0.45 | +3.67% | 121 | 2,706 | 14.50% |
| DIA240628C00390000 | 2024-05-17 10:50AM EDT | 2024-06-28 | 12.55 | 13.15 | 13.40 | -1.15 | -8.39% | 4 | 241 | 13.97% |
| DIA240719C00390000 | 2024-05-17 10:31AM EDT | 2024-07-19 | 14.42 | 13.85 | 16.60 | +0.62 | +4.49% | 5 | 139 | 16.80% |
| DIA240816C00390000 | 2024-05-15 1:41PM EDT | 2024-08-16 | 16.52 | 15.75 | 18.50 | +16.52 | - | - | 1 | 16.51% |
| DIA240920C00390000 | 2024-05-17 12:55PM EDT | 2024-09-20 | 20.00 | 19.00 | 22.45 | -0.68 | -3.29% | 1 | 361 | 18.45% |
| DIA240930C00390000 | 2024-05-15 11:36AM EDT | 2024-09-30 | 19.44 | 18.55 | 23.15 | 0.00 | - | 1 | 24 | 18.51% |
| DIA241220C00390000 | 2024-05-17 1:00PM EDT | 2024-12-20 | 27.25 | 24.50 | 28.05 | +3.72 | +15.81% | 1 | 414 | 18.76% |
| DIA241231C00390000 | 2024-05-08 9:36AM EDT | 2024-12-31 | 20.50 | 25.85 | 29.20 | 0.00 | - | 1 | 7 | 19.24% |
| DIA250117C00390000 | 2024-05-10 2:07PM EDT | 2025-01-17 | 24.98 | 26.50 | 30.75 | 0.00 | - | 58 | 980 | 19.78% |
| DIA250331C00390000 | 2024-05-14 2:49PM EDT | 2025-03-31 | 29.47 | 30.00 | 34.20 | 0.00 | - | 2 | 27 | 19.73% |
| DIA250620C00390000 | 2024-05-16 10:16AM EDT | 2025-06-20 | 37.10 | 35.00 | 40.00 | 0.00 | - | 1 | 134 | 21.18% |
| DIA251219C00390000 | 2024-05-17 10:23AM EDT | 2025-12-19 | 45.75 | 43.50 | 48.50 | +2.75 | +6.40% | 1 | 6 | 21.88% |
| DIA260116C00390000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 46.63 | 44.50 | 49.50 | 0.00 | - | 6 | 65 | 21.86% |
| DIA261218C00390000 | 2024-05-13 12:42PM EDT | 2026-12-18 | 57.15 | 57.50 | 62.50 | 0.00 | - | 1 | 6 | 22.76% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00390000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 311 | 1,522 | 11.82% |
| DIA240531P00390000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 0.31 | 0.29 | 0.32 | -0.14 | -31.11% | 187 | 306 | 10.04% |
| DIA240607P00390000 | 2024-05-17 3:52PM EDT | 2024-06-07 | 0.63 | 0.60 | 0.65 | -0.15 | -19.23% | 26 | 62 | 9.93% |
| DIA240614P00390000 | 2024-05-17 1:20PM EDT | 2024-06-14 | 1.16 | 1.01 | 1.08 | -0.05 | -4.13% | 18 | 168 | 10.19% |
| DIA240621P00390000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.34 | 1.31 | 1.35 | -0.10 | -6.94% | 418 | 4,070 | 9.90% |
| DIA240628P00390000 | 2024-05-17 4:14PM EDT | 2024-06-28 | 1.76 | 1.70 | 1.80 | -0.13 | -6.88% | 21 | 370 | 10.18% |
| DIA240719P00390000 | 2024-05-17 3:49PM EDT | 2024-07-19 | 2.74 | 2.60 | 2.73 | -0.01 | -0.36% | 31 | 450 | 10.07% |
| DIA240816P00390000 | 2024-05-16 3:41PM EDT | 2024-08-16 | 4.05 | 1.68 | 3.80 | +4.05 | - | - | 3 | 9.96% |
| DIA240920P00390000 | 2024-05-17 9:43AM EDT | 2024-09-20 | 5.60 | 4.55 | 6.20 | +0.05 | +0.90% | 6 | 528 | 11.32% |
| DIA240930P00390000 | 2024-05-16 1:39PM EDT | 2024-09-30 | 6.00 | 3.70 | 7.15 | 0.00 | - | 5 | 147 | 11.95% |
| DIA241220P00390000 | 2024-05-17 2:50PM EDT | 2024-12-20 | 8.46 | 7.45 | 8.55 | -0.09 | -1.05% | 21 | 364 | 10.67% |
| DIA241231P00390000 | 2024-05-17 2:10PM EDT | 2024-12-31 | 8.77 | 7.65 | 8.95 | +0.06 | +0.69% | 2 | 46 | 10.75% |
| DIA250117P00390000 | 2024-05-16 12:50PM EDT | 2025-01-17 | 9.08 | 7.05 | 10.30 | 0.00 | - | 111 | 988 | 11.46% |
| DIA250331P00390000 | 2024-05-17 3:00PM EDT | 2025-03-31 | 10.62 | 10.50 | 13.40 | -4.13 | -28.00% | 4 | 6 | 12.23% |
| DIA250620P00390000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 14.95 | 10.60 | 15.50 | 0.00 | - | 1 | 96 | 12.23% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 16.78% |
| DIA260116P00390000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 18.50 | 15.00 | 20.00 | -2.02 | -9.84% | 20 | 36 | 12.15% |
| DIA261218P00390000 | 2024-05-13 10:05AM EDT | 2026-12-18 | 24.50 | 20.00 | 25.00 | 0.00 | - | 5 | 9 | 11.76% |
© 2024 Yahoo. Tutti i diritti riservati.