Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.706,18 -1.050,10 (-1,73%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:345.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00345000 | 2024-04-23 2:05PM EDT | 2024-04-26 | 40.65 | 35.10 | 40.00 | 0.00 | - | 2 | 2 | 105.08% |
| DIA240503C00345000 | 2024-03-25 1:06PM EDT | 2024-05-03 | 50.61 | 37.60 | 42.00 | 0.00 | - | 6 | 0 | 64.44% |
| DIA240517C00345000 | 2024-04-26 1:10PM EDT | 2024-05-17 | 39.25 | 36.30 | 41.00 | -0.70 | -1.75% | 3 | 25 | 44.46% |
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 36.37 | 36.55 | 41.30 | 0.00 | - | 3 | 3 | 35.77% |
| DIA240621C00345000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 39.80 | 38.00 | 42.60 | +0.32 | +0.81% | 2 | 646 | 31.73% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 43.36 | 43.05 | 47.70 | 0.00 | - | 1 | 0 | 26.77% |
| DIA240930C00345000 | 2024-04-23 12:02PM EDT | 2024-09-30 | 47.00 | 43.30 | 45.50 | 0.00 | - | 1 | 406 | 23.07% |
| DIA241220C00345000 | 2024-04-04 12:26PM EDT | 2024-12-20 | 63.05 | 48.10 | 53.00 | 0.00 | - | 1 | 5,157 | 26.31% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 48.50 | 52.70 | 0.00 | - | - | 8 | 25.44% |
| DIA250117C00345000 | 2024-03-07 2:46PM EDT | 2025-01-17 | 58.70 | 57.00 | 61.50 | 0.00 | - | 1 | 47 | 32.45% |
| DIA250620C00345000 | 2024-03-22 9:48AM EDT | 2025-06-20 | 70.53 | 56.00 | 60.50 | 0.00 | - | 7 | 2 | 25.14% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 64.00 | 69.00 | -3.06 | -4.53% | 2 | 5 | 25.90% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 28.10% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 76.50 | 81.50 | 0.00 | - | 4 | 12 | 26.04% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00345000 | 2024-04-22 12:00PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 70.31% |
| DIA240503P00345000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 0.15 | 0.02 | 0.03 | 0.00 | - | 2 | 12 | 27.74% |
| DIA240510P00345000 | 2024-04-23 3:42PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.08 | 0.00 | - | 4 | 188 | 22.95% |
| DIA240517P00345000 | 2024-04-26 4:01PM EDT | 2024-05-17 | 0.15 | 0.12 | 0.16 | -0.11 | -42.31% | 8 | 149 | 20.95% |
| DIA240524P00345000 | 2024-04-25 1:45PM EDT | 2024-05-24 | 0.34 | 0.20 | 0.26 | 0.00 | - | 1 | 84 | 19.78% |
| DIA240531P00345000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.42 | 0.28 | 0.34 | 0.00 | - | 1 | 4 | 18.64% |
| DIA240621P00345000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 0.70 | 0.63 | 0.70 | -0.18 | -20.45% | 394 | 3,568 | 17.18% |
| DIA240628P00345000 | 2024-04-24 11:08AM EDT | 2024-06-28 | 0.89 | 0.76 | 0.84 | 0.00 | - | 10 | 60 | 16.90% |
| DIA240719P00345000 | 2024-04-22 3:20PM EDT | 2024-07-19 | 1.53 | 1.10 | 2.22 | 0.00 | - | 4 | 29 | 19.07% |
| DIA240920P00345000 | 2024-04-25 9:30AM EDT | 2024-09-20 | 4.94 | 0.61 | 4.90 | 0.00 | - | 4 | 1,196 | 19.10% |
| DIA240930P00345000 | 2024-04-25 9:30AM EDT | 2024-09-30 | 5.07 | 0.75 | 5.00 | 0.00 | - | 4 | 837 | 18.64% |
| DIA241220P00345000 | 2024-04-16 2:09PM EDT | 2024-12-20 | 6.60 | 4.10 | 4.90 | 0.00 | - | 39 | 1,582 | 15.03% |
| DIA241231P00345000 | 2024-04-16 2:09PM EDT | 2024-12-31 | 6.63 | 4.40 | 5.00 | 0.00 | - | 38 | 170 | 14.82% |
| DIA250117P00345000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 5.10 | 4.45 | 7.15 | -0.46 | -8.27% | 2 | 1,999 | 16.69% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 5.50 | 10.50 | 0.00 | - | 62 | 67 | 15.97% |
| DIA251219P00345000 | 2024-04-18 9:57AM EDT | 2025-12-19 | 12.20 | 8.50 | 13.20 | 0.00 | - | 18 | 74 | 15.06% |
| DIA260116P00345000 | 2024-04-18 9:57AM EDT | 2026-01-16 | 12.64 | 8.80 | 13.50 | 0.00 | - | 18 | 105 | 14.90% |
© 2024 Yahoo. Tutti i diritti riservati.