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:260.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002600002020-06-03 4:13PM EDT2020-06-053.903.754.20+2.60+200.00%8922,09824.00%
DIA200612C002600002020-06-03 3:57PM EDT2020-06-125.875.505.95+2.83+93.09%20520024.17%
DIA200619C002600002020-06-03 3:58PM EDT2020-06-196.876.657.00+2.77+67.56%1803,40123.37%
DIA200626C002600002020-06-03 3:43PM EDT2020-06-268.157.457.80+3.33+69.09%3720522.74%
DIA200630C002600002020-06-03 2:54PM EDT2020-06-307.977.808.20+3.02+61.01%2227522.46%
DIA200702C002600002020-06-03 3:58PM EDT2020-07-028.458.158.60+3.35+65.69%3444423.06%
DIA200710C002600002020-06-03 1:37PM EDT2020-07-108.709.009.45+2.45+39.20%241323.05%
DIA200717C002600002020-06-03 4:02PM EDT2020-07-1710.059.9010.25+3.05+43.57%4471,18123.40%
DIA200821C002600002020-06-03 3:58PM EDT2020-08-2113.4813.0013.50+3.38+33.47%3325624.26%
DIA200918C002600002020-06-03 3:35PM EDT2020-09-1815.4014.8515.40+3.61+30.62%2215324.24%
DIA200930C002600002020-06-03 3:59PM EDT2020-09-3015.9015.5516.05+3.26+25.79%227524.09%
DIA201218C002600002020-06-03 11:00AM EDT2020-12-1819.0419.8020.50+3.14+19.75%710824.52%
DIA201231C002600002020-06-03 3:06PM EDT2020-12-3120.4520.1520.95+5.41+35.97%12724.32%
DIA210115C002600002020-06-03 3:20PM EDT2021-01-1521.1520.7521.55+3.10+17.17%551,23724.24%
DIA210331C002600002020-06-03 1:10PM EDT2021-03-3122.6922.4024.00+2.69+13.45%34523.61%
DIA220121C002600002020-06-03 3:23PM EDT2022-01-2127.9526.5031.00+2.95+11.80%381,66222.06%
DIA220617C002600002020-06-03 9:30AM EDT2022-06-1728.0028.5033.00+2.30+8.95%1321.12%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002600002020-06-03 4:00PM EDT2020-06-051.000.821.10-2.50-71.43%1,76510124.88%
DIA200612P002600002020-06-03 4:04PM EDT2020-06-122.752.582.90-3.40-55.28%9554024.90%
DIA200619P002600002020-06-03 4:07PM EDT2020-06-194.054.104.40-3.55-46.71%47535625.98%
DIA200626P002600002020-06-03 3:54PM EDT2020-06-264.955.005.35-3.14-38.81%704025.49%
DIA200630P002600002020-06-03 3:53PM EDT2020-06-305.395.455.80-3.78-41.22%221,29525.18%
DIA200710P002600002020-06-03 3:41PM EDT2020-07-106.656.757.15-3.13-32.00%22225.68%
DIA200717P002600002020-06-03 3:59PM EDT2020-07-177.907.758.05-2.57-24.55%50549626.08%
DIA200821P002600002020-06-03 3:59PM EDT2020-08-2111.5311.3011.80-2.47-17.64%50313727.30%
DIA200918P002600002020-06-03 3:29PM EDT2020-09-1813.7013.6014.10-2.60-15.95%64037327.57%
DIA200930P002600002020-06-03 2:03PM EDT2020-09-3014.8014.4014.90-4.26-22.35%2916527.50%
DIA201218P002600002020-06-03 3:25PM EDT2020-12-1819.9519.3520.05-2.05-9.32%295428.09%
DIA201231P002600002020-05-29 12:20PM EDT2020-12-3125.8019.7520.550.00-22527.85%
DIA210115P002600002020-06-03 3:44PM EDT2021-01-1520.5020.4521.20-5.45-21.00%131,13127.71%
DIA210331P002600002020-06-03 2:14PM EDT2021-03-3123.7522.6524.25-2.25-8.65%610427.27%
DIA220121P002600002020-06-03 1:10PM EDT2022-01-2131.2328.5533.25-3.19-9.27%225026.20%
DIA220617P002600002020-06-03 2:06PM EDT2022-06-1733.7631.5035.65-3.99-10.57%1125.11%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità