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:265.00
Opzioni d'acquistoper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605C002650002020-06-01 3:25PM EDT2020-06-050.150.120.24-0.15-50.00%18999722.51%
DIA200612C002650002020-06-01 4:00PM EDT2020-06-120.960.931.11-0.02-2.04%8925723.12%
DIA200619C002650002020-06-01 4:11PM EDT2020-06-191.651.501.72+0.03+1.85%6984221.96%
DIA200626C002650002020-06-01 3:00PM EDT2020-06-262.252.052.33+0.21+10.29%231,43521.58%
DIA200630C002650002020-06-01 3:41PM EDT2020-06-302.442.262.63+0.13+5.63%4221521.33%
DIA200702C002650002020-06-01 3:41PM EDT2020-07-022.652.632.96-1.25-32.05%115621.92%
DIA200710C002650002020-06-01 12:47PM EDT2020-07-103.403.253.55+0.12+3.66%5221.61%
DIA200717C002650002020-06-01 3:28PM EDT2020-07-174.003.904.250.00-861,02822.06%
DIA200821C002650002020-06-01 2:48PM EDT2020-08-216.756.607.20-0.20-2.88%433423.21%
DIA200918C002650002020-05-29 11:15AM EDT2020-09-188.008.208.900.00-431523.18%
DIA200930C002650002020-05-29 11:26AM EDT2020-09-308.408.859.450.00-112622.97%
DIA201218C002650002020-05-28 12:07PM EDT2020-12-1814.4712.9513.750.00-275823.66%
DIA201231C002650002020-05-29 1:52PM EDT2020-12-3112.5213.4014.000.00-21023.26%
DIA210115C002650002020-05-29 3:39PM EDT2021-01-1514.0713.9514.800.00-41,72023.48%
DIA210331C002650002020-05-28 2:19PM EDT2021-03-3117.6815.5017.050.00-2722.81%
DIA220121C002650002020-05-29 9:30AM EDT2022-01-2121.2419.5523.800.00-125521.40%
DIA220617C002650002020-05-18 9:30AM EDT2022-06-1720.0021.9026.500.00--121.03%
Opzioni Putper5 giugno 2020
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
DIA200605P002650002020-05-29 3:58PM EDT2020-06-0510.459.5011.150.00-33039.48%
DIA200612P002650002020-06-01 3:54PM EDT2020-06-1210.7010.4010.85-0.90-7.76%22823.21%
DIA200619P002650002020-06-01 9:48AM EDT2020-06-1913.4011.6512.20-0.91-6.36%142625.98%
DIA200626P002650002020-05-28 9:30AM EDT2020-06-2611.1412.3512.850.00--825.01%
DIA200630P002650002020-06-01 9:48AM EDT2020-06-3014.1612.4513.25+2.33+19.70%875924.85%
DIA200702P002650002020-06-01 2:51PM EDT2020-07-0213.2512.6513.75-1.25-8.62%1125.91%
DIA200710P002650002020-05-29 1:34PM EDT2020-07-1016.3713.5514.100.00-479724.32%
DIA200717P002650002020-06-01 3:28PM EDT2020-07-1714.5514.0514.80-2.87-16.48%610824.51%
DIA200821P002650002020-06-01 3:00PM EDT2020-08-2117.7517.4518.10-0.94-5.03%62225.73%
DIA200918P002650002020-06-01 3:33PM EDT2020-09-1819.8019.4520.20-2.20-10.00%227726.07%
DIA200930P002650002020-05-28 1:18PM EDT2020-09-3019.7620.1520.900.00-24925.96%
DIA201218P002650002020-05-28 9:30AM EDT2020-12-1824.1524.9525.800.00-53726.77%
DIA201231P002650002020-02-04 3:32PM EDT2020-12-3122.7722.6026.250.00-1026.52%
DIA210115P002650002020-05-28 3:55PM EDT2021-01-1527.3526.0526.950.00-22,31826.51%
DIA210331P002650002020-05-13 6:58PM EDT2021-03-3147.1028.4530.200.00--1826.51%
DIA220121P002650002020-05-27 12:21PM EDT2022-01-2138.3434.2538.550.00-225325.28%
DIA220617P002650002020-05-18 2:39PM EDT2022-06-1745.6537.5042.200.00--125.17%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità