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:250.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002500002020-06-01 2:24PM EDT2020-06-056.436.506.90+0.48+8.07%2452731.20%
DIA200612C002500002020-06-01 11:39AM EDT2020-06-128.048.158.50+0.08+1.01%38129.91%
DIA200619C002500002020-06-01 3:44PM EDT2020-06-199.079.109.55+0.02+0.22%191,98228.63%
DIA200626C002500002020-06-01 11:49AM EDT2020-06-269.889.8510.30+1.03+11.64%34427.39%
DIA200630C002500002020-06-01 1:38PM EDT2020-06-3010.3010.2010.65+0.50+5.10%1969826.76%
DIA200702C002500002020-05-28 10:02AM EDT2020-07-0211.5610.5010.950.00-6826.95%
DIA200710C002500002020-05-29 9:42AM EDT2020-07-1010.8011.3011.750.00-101026.58%
DIA200717C002500002020-06-01 3:31PM EDT2020-07-1712.1512.0512.60-0.26-2.10%3478926.94%
DIA200821C002500002020-06-01 12:27PM EDT2020-08-2115.1715.0015.55+0.17+1.13%224426.69%
DIA200918C002500002020-06-01 1:38PM EDT2020-09-1817.0516.7017.30+1.54+9.93%24954526.25%
DIA200930C002500002020-06-01 1:11PM EDT2020-09-3017.4517.4518.00-0.90-4.90%1744926.14%
DIA201218C002500002020-05-29 3:54PM EDT2020-12-1821.7021.5022.250.00-1717126.11%
DIA201231C002500002020-06-01 9:34AM EDT2020-12-3121.1021.8522.70-0.80-3.65%39725.89%
DIA210115C002500002020-06-01 3:56PM EDT2021-01-1522.7322.4023.20+1.73+8.24%381,18125.66%
DIA210331C002500002020-05-21 3:41PM EDT2021-03-3119.3523.8525.350.00-14025124.63%
DIA220121C002500002020-05-29 2:49PM EDT2022-01-2127.9127.5032.000.00-187122.73%
DIA220617C002500002020-05-29 10:09AM EDT2022-06-1730.5029.9034.400.00-12222.06%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002500002020-06-01 4:08PM EDT2020-06-051.371.231.42-0.39-22.16%46998629.08%
DIA200612P002500002020-06-01 4:01PM EDT2020-06-123.152.723.15-0.28-8.16%8218429.44%
DIA200619P002500002020-06-01 4:13PM EDT2020-06-194.374.154.550.00-2351,09629.87%
DIA200626P002500002020-06-01 9:34AM EDT2020-06-266.435.105.50+0.70+12.22%22129.21%
DIA200630P002500002020-06-01 2:30PM EDT2020-06-305.915.505.95+0.36+6.49%3533428.81%
DIA200702P002500002020-05-29 2:53PM EDT2020-07-028.105.856.250.00-217228.93%
DIA200710P002500002020-06-01 2:21PM EDT2020-07-107.056.707.10-1.95-21.67%27928.50%
DIA200717P002500002020-06-01 3:45PM EDT2020-07-177.807.557.90-0.10-1.27%6862728.56%
DIA200821P002500002020-06-01 3:52PM EDT2020-08-2111.1111.0011.50-0.39-3.39%9427429.29%
DIA200918P002500002020-06-01 9:52AM EDT2020-09-1814.4013.0013.65+0.20+1.41%113429.22%
DIA200930P002500002020-06-01 9:40AM EDT2020-09-3015.3913.8014.30+0.64+4.34%550328.88%
DIA201218P002500002020-05-29 3:20PM EDT2020-12-1819.4818.4519.200.00-4619129.13%
DIA201231P002500002020-05-29 3:51PM EDT2020-12-3120.0019.0019.700.00-11528.88%
DIA210115P002500002020-06-01 1:59PM EDT2021-01-1520.0719.6020.35-0.21-1.04%412,30628.75%
DIA210331P002500002020-06-01 11:58AM EDT2021-03-3122.8521.9023.40-0.85-3.59%533528.30%
DIA220121P002500002020-06-01 3:14PM EDT2022-01-2129.7529.5031.45-1.52-4.86%1429826.47%
DIA220617P002500002020-05-27 1:09PM EDT2022-06-1734.1730.6534.950.00-4526.20%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità