DIA - SPDR Dow Jones Industrial Average ETF Trust

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002450002020-06-03 2:38PM EDT2020-06-0517.9617.8018.35+6.24+53.24%1721545.70%
DIA200612C002450002020-06-03 12:11PM EDT2020-06-1217.5018.2518.90+3.60+25.90%117234.50%
DIA200619C002450002020-06-03 3:58PM EDT2020-06-1919.1018.8519.35+5.28+38.21%8594630.52%
DIA200626C002450002020-06-03 2:03PM EDT2020-06-2619.0019.3519.85+3.95+26.25%21528.93%
DIA200630C002450002020-06-03 12:29PM EDT2020-06-3018.7019.6020.10+4.73+33.86%31,39728.17%
DIA200702C002450002020-05-29 2:40PM EDT2020-07-0213.2819.8020.300.00-11028.25%
DIA200710C002450002020-05-28 1:54PM EDT2020-07-1017.1320.4520.900.00--1027.72%
DIA200717C002450002020-06-03 4:02PM EDT2020-07-1721.3121.1021.50+4.31+25.35%2701,16927.74%
DIA200821C002450002020-06-01 12:27PM EDT2020-08-2118.5723.6524.200.00-26727.77%
DIA200918C002450002020-06-03 3:12PM EDT2020-09-1825.7025.4025.85+4.50+21.23%940427.33%
DIA200930C002450002020-05-29 12:31PM EDT2020-09-3019.3825.9026.450.00-211627.08%
DIA201218C002450002020-06-03 2:44PM EDT2020-12-1829.8429.5030.65+4.11+15.97%510027.15%
DIA201231C002450002020-06-03 2:53PM EDT2020-12-3130.5030.0030.95+3.60+13.38%52226.72%
DIA210115C002450002020-06-03 11:10AM EDT2021-01-1529.9830.4031.50+3.18+11.87%293526.55%
DIA210331C002450002020-05-22 9:30AM EDT2021-03-3121.3031.9533.650.00-11325.49%
DIA220121C002450002020-06-03 11:11AM EDT2022-01-2136.6635.5040.40+5.78+18.72%1216623.56%
DIA220617C002450002020-05-26 11:53AM EDT2022-06-1732.1437.3042.000.00-3722.25%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002450002020-06-03 3:49PM EDT2020-06-050.030.010.08-0.13-81.25%20379539.65%
DIA200612P002450002020-06-03 3:51PM EDT2020-06-120.470.420.63-0.75-61.48%30847933.15%
DIA200619P002450002020-06-03 3:58PM EDT2020-06-191.271.191.35-1.06-45.49%3212,70131.90%
DIA200626P002450002020-06-03 3:38PM EDT2020-06-261.911.822.10-1.39-42.12%229431.42%
DIA200630P002450002020-06-03 4:11PM EDT2020-06-302.372.012.42-1.28-35.07%12271830.75%
DIA200702P002450002020-06-03 2:51PM EDT2020-07-022.552.392.67-2.80-52.34%8730.92%
DIA200710P002450002020-06-03 2:19PM EDT2020-07-103.373.053.45-1.68-33.27%182130.67%
DIA200717P002450002020-06-03 3:59PM EDT2020-07-174.003.904.10-1.45-26.61%26584430.51%
DIA200821P002450002020-06-03 2:17PM EDT2020-08-217.276.907.30-1.75-19.40%5410030.86%
DIA200918P002450002020-06-03 1:58PM EDT2020-09-189.458.959.40-2.28-19.44%4421230.81%
DIA200930P002450002020-06-03 1:56PM EDT2020-09-3010.259.6010.10-1.34-11.56%2415630.55%
DIA201218P002450002020-06-03 2:55PM EDT2020-12-1814.6014.0014.90-2.95-16.81%1814930.61%
DIA201231P002450002020-06-03 10:49AM EDT2020-12-3115.3314.6015.35-2.42-13.63%76230.27%
DIA210115P002450002020-06-03 2:21PM EDT2021-01-1515.7515.1515.90-1.64-9.43%81,57529.98%
DIA210331P002450002020-06-03 9:58AM EDT2021-03-3119.1017.2518.70-1.00-4.98%61929.19%
DIA220121P002450002020-06-03 1:02PM EDT2022-01-2125.4022.7527.10-3.10-10.88%2632427.49%
DIA220617P002450002020-05-27 1:30PM EDT2022-06-1731.9225.5529.800.00-2226.56%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità