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:240.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002400002020-06-03 2:49PM EDT2020-06-0522.9722.7023.35+6.41+38.71%1213756.25%
DIA200612C002400002020-06-03 2:29PM EDT2020-06-1223.0023.0023.65+6.63+40.50%322337.60%
DIA200619C002400002020-06-03 3:50PM EDT2020-06-1924.5423.5024.05+6.46+35.73%711,31333.57%
DIA200626C002400002020-06-02 12:22PM EDT2020-06-2618.8123.8024.450.00-172131.47%
DIA200630C002400002020-06-03 9:43AM EDT2020-06-3021.9523.9524.55+3.85+21.27%171229.81%
DIA200717C002400002020-06-03 11:20AM EDT2020-07-1724.7425.3025.80+3.91+18.77%151,00729.36%
DIA200821C002400002020-06-03 3:58PM EDT2020-08-2128.1227.7028.20+11.17+65.90%18028.95%
DIA200918C002400002020-06-01 12:32PM EDT2020-09-1823.8029.2029.700.00-139928.29%
DIA200930C002400002020-06-03 3:58PM EDT2020-09-3029.9929.6030.30+6.69+28.71%220528.08%
DIA201218C002400002020-06-03 9:45AM EDT2020-12-1831.6533.2534.05+2.33+7.95%121,19827.59%
DIA201231C002400002020-06-03 11:56AM EDT2020-12-3133.3033.5534.45+10.24+44.41%23627.31%
DIA210115C002400002020-06-03 9:40AM EDT2021-01-1532.3834.0535.00+2.21+7.33%185227.16%
DIA210331C002400002020-06-02 2:54PM EDT2021-03-3131.9835.4037.100.00-15126.07%
DIA220121C002400002020-06-03 11:12AM EDT2022-01-2139.9538.7040.95+3.27+8.91%21,70621.74%
DIA220617C002400002020-05-29 3:49PM EDT2022-06-1737.0040.5045.400.00-406422.77%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002400002020-06-03 3:49PM EDT2020-06-050.010.000.05-0.06-85.71%2568346.09%
DIA200612P002400002020-06-03 3:54PM EDT2020-06-120.280.220.42-0.52-65.00%12530636.52%
DIA200619P002400002020-06-03 3:57PM EDT2020-06-190.850.800.99-0.75-46.88%3012,03034.69%
DIA200626P002400002020-06-03 2:35PM EDT2020-06-261.491.291.50-1.30-46.59%2810933.07%
DIA200630P002400002020-06-03 3:00PM EDT2020-06-301.771.551.81-1.08-37.89%2138032.57%
DIA200702P002400002020-06-03 9:41AM EDT2020-07-022.421.772.05-0.69-22.19%1632.84%
DIA200710P002400002020-06-03 11:05AM EDT2020-07-102.812.422.70-1.08-27.76%12832.28%
DIA200717P002400002020-06-03 3:51PM EDT2020-07-173.103.053.30-1.30-29.55%1544,24232.12%
DIA200821P002400002020-06-03 3:29PM EDT2020-08-216.005.906.25-1.65-21.57%4752332.17%
DIA200918P002400002020-06-03 4:00PM EDT2020-09-187.977.808.20-1.43-15.21%2543331.91%
DIA200930P002400002020-06-03 1:58PM EDT2020-09-308.908.458.90-1.47-14.18%2129831.67%
DIA201218P002400002020-06-03 2:19PM EDT2020-12-1812.9012.7513.40-1.77-12.07%323131.36%
DIA201231P002400002020-06-03 1:02PM EDT2020-12-3113.7413.1513.80-2.29-14.29%126030.95%
DIA210115P002400002020-06-03 2:53PM EDT2021-01-1514.1513.7514.40-1.90-11.84%4385330.73%
DIA210331P002400002020-06-03 10:20AM EDT2021-03-3117.1015.7517.15-2.70-13.64%118829.89%
DIA220121P002400002020-06-03 11:36AM EDT2022-01-2122.3521.0525.25-4.98-18.22%186127.93%
DIA220617P002400002020-05-28 2:44PM EDT2022-06-1728.4123.7528.000.00-217727.04%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità