DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002200002020-06-03 2:40PM EDT2020-06-0543.0042.7043.35+8.48+24.57%111598.63%
DIA200612C002200002020-05-18 9:30AM EDT2020-06-1225.0542.7543.400.00-1356.15%
DIA200619C002200002020-06-03 12:05PM EDT2020-06-1942.3242.8543.55+4.29+11.28%1033547.02%
DIA200626C002200002020-06-03 3:21PM EDT2020-06-2643.1542.9043.65+6.25+16.94%1341.36%
DIA200630C002200002020-06-01 3:01PM EDT2020-06-3036.2042.9543.700.00-335639.06%
DIA200717C002200002020-05-29 11:36AM EDT2020-07-1734.6443.4544.150.00-460635.22%
DIA200821C002200002020-06-03 11:19AM EDT2020-08-2144.3344.9045.45+7.83+21.45%11333.07%
DIA200918C002200002020-06-03 1:06PM EDT2020-09-1845.0645.8046.50+5.93+15.15%714032.11%
DIA200930C002200002020-05-18 12:28PM EDT2020-09-3033.1046.2046.900.00-119531.67%
DIA201218C002200002020-05-27 9:30AM EDT2020-12-1842.0348.8549.700.00-18130.46%
DIA201231C002200002020-06-03 3:21PM EDT2020-12-3149.5048.9550.05+3.90+8.55%3519730.17%
DIA210115C002200002020-05-27 2:56PM EDT2021-01-1542.5549.3550.450.00-246929.87%
DIA220121C002200002020-06-03 3:39PM EDT2022-01-2154.5552.5057.40+4.05+8.02%2323925.43%
DIA220617C002200002020-05-28 11:25AM EDT2022-06-1751.8354.5059.000.00-51824.14%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002200002020-06-03 10:09AM EDT2020-06-050.020.000.04+0.01+100.00%119374.22%
DIA200612P002200002020-06-03 2:19PM EDT2020-06-120.070.070.09-0.15-68.18%2110748.83%
DIA200619P002200002020-06-03 3:49PM EDT2020-06-190.230.200.31-0.24-51.06%1464,25245.31%
DIA200626P002200002020-06-03 2:12PM EDT2020-06-260.440.310.51-0.33-42.86%45341.90%
DIA200630P002200002020-06-03 3:01PM EDT2020-06-300.560.410.63-0.36-39.13%1963340.50%
DIA200702P002200002020-06-03 3:36PM EDT2020-07-020.650.510.73-0.93-58.86%325340.38%
DIA200710P002200002020-06-03 11:51AM EDT2020-07-101.000.831.07-1.00-50.00%13939.16%
DIA200717P002200002020-06-03 3:58PM EDT2020-07-171.271.191.41-0.63-33.16%29193938.57%
DIA200821P002200002020-06-03 3:46PM EDT2020-08-212.983.003.35-1.05-26.05%5512637.41%
DIA200918P002200002020-06-03 4:02PM EDT2020-09-184.654.354.70-0.94-16.82%51,06536.32%
DIA200930P002200002020-06-03 12:53PM EDT2020-09-305.204.855.25-0.80-13.33%1217135.95%
DIA201218P002200002020-06-03 3:39PM EDT2020-12-188.508.258.85-2.05-19.43%10627434.84%
DIA201231P002200002020-06-03 9:30AM EDT2020-12-319.628.609.20-0.97-9.16%208734.36%
DIA210115P002200002020-06-03 1:36PM EDT2021-01-159.679.059.65-0.99-9.29%52,03133.96%
DIA210331P002200002020-06-03 12:00PM EDT2021-03-3111.4010.9011.95-1.62-12.44%3932.70%
DIA220121P002200002020-06-03 1:14PM EDT2022-01-2117.3015.2518.95-1.80-9.42%23,77829.90%
DIA220617P002200002020-05-26 11:35AM EDT2022-06-1722.8817.5521.600.00--128.98%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità