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:225.00
Opzioni d'acquistoper29 maggio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200529C002250002020-05-28 11:47AM EDT2020-05-2931.9431.7532.15+3.19+11.10%385676.95%
DIA200605C002250002020-05-22 12:54PM EDT2020-06-0519.9131.8532.250.00-121642.87%
DIA200612C002250002020-05-21 2:30PM EDT2020-06-1222.2832.1532.650.00-21741.16%
DIA200619C002250002020-05-27 2:59PM EDT2020-06-1929.8032.6033.000.00-589138.55%
DIA200626C002250002020-05-19 3:36PM EDT2020-06-2621.9632.8033.350.00-1236.79%
DIA200630C002250002020-05-27 3:48PM EDT2020-06-3031.2432.9533.450.00-238035.30%
DIA200702C002250002020-05-27 9:30AM EDT2020-07-0230.1832.2032.800.00---28.98%
DIA200717C002250002020-05-27 1:40PM EDT2020-07-1730.3134.0034.350.00-827433.66%
DIA200821C002250002020-05-19 11:03AM EDT2020-08-2127.4835.7536.200.00-20232.17%
DIA200918C002250002020-05-27 1:08PM EDT2020-09-1834.0037.1037.450.00-315031.18%
DIA200930C002250002020-05-26 11:22AM EDT2020-09-3033.0537.4038.050.00-210431.07%
DIA201218C002250002020-05-13 11:46AM EDT2020-12-1826.0240.5541.200.00-15929.83%
DIA201231C002250002020-05-18 9:34AM EDT2020-12-3132.5040.6541.650.00-1729.65%
DIA210115C002250002020-05-28 11:09AM EDT2021-01-1541.5041.3041.90+8.95+27.50%535929.07%
DIA220121C002250002020-05-26 10:19AM EDT2022-01-2142.3045.1049.200.00-17724.77%
DIA220617C002250002020-05-26 10:06AM EDT2022-06-1744.1046.3050.750.00-31523.45%
Opzioni Putper29 maggio 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200529P002250002020-05-26 3:46PM EDT2020-05-290.020.000.020.00-861,48865.63%
DIA200605P002250002020-05-28 11:38AM EDT2020-06-050.160.090.18-0.02-11.11%216244.43%
DIA200612P002250002020-05-28 10:42AM EDT2020-06-120.510.440.56-0.02-3.77%278941.43%
DIA200619P002250002020-05-28 11:34AM EDT2020-06-190.970.971.03-0.11-10.19%191,59439.97%
DIA200626P002250002020-05-26 2:50PM EDT2020-06-261.831.351.520.00-31238.94%
DIA200630P002250002020-05-28 11:16AM EDT2020-06-301.701.611.71-0.16-8.60%1845037.87%
DIA200702P002250002020-05-27 2:11PM EDT2020-07-022.071.741.920.00-657538.12%
DIA200717P002250002020-05-28 11:40AM EDT2020-07-172.892.782.95-0.01-0.34%306,77536.96%
DIA200821P002250002020-05-28 10:35AM EDT2020-08-215.255.055.30-0.10-1.87%144435.79%
DIA200918P002250002020-05-28 11:25AM EDT2020-09-186.726.656.90-0.69-9.31%834834.98%
DIA200930P002250002020-05-28 11:48AM EDT2020-09-307.407.207.40-0.30-3.90%19434.39%
DIA201218P002250002020-05-28 9:59AM EDT2020-12-1811.1611.0011.30-1.09-8.90%1213033.47%
DIA201231P002250002020-05-27 9:32AM EDT2020-12-3112.0011.2511.700.00-11133.08%
DIA210115P002250002020-05-28 11:07AM EDT2021-01-1512.0011.7012.15-0.50-4.00%4184432.67%
DIA210331P002250002020-05-27 10:12AM EDT2021-03-3115.0013.8514.350.00-21331.26%
DIA220121P002250002020-05-27 3:49PM EDT2022-01-2120.5018.8021.550.00-346228.76%
DIA220617P002250002020-05-27 3:50PM EDT2022-06-1723.2021.1024.550.00-5210328.15%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità