Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.313,75 +227,95 (+0,60%) Nasdaq
15.958,18 +346,42 (+2,22%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,88 +0,31 (+0,37%) Bitcoin EUR
59.804,21 -648,77 (-1,07%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:58PM EDT. Mercato aperto.
Prezzo d'esercizio:350.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00350000 | 2024-04-05 10:29AM EDT | 2024-05-03 | 38.46 | 31.65 | 35.40 | 0.00 | - | 1 | 1 | 57.17% |
| DIA240510C00350000 | 2024-04-12 3:30PM EDT | 2024-05-10 | 31.10 | 32.05 | 36.00 | 0.00 | - | 9 | 3 | 45.18% |
| DIA240517C00350000 | 2024-04-26 12:18PM EDT | 2024-05-17 | 34.21 | 32.45 | 36.25 | +1.63 | +5.00% | 35 | 14 | 38.43% |
| DIA240621C00350000 | 2024-04-25 10:12AM EDT | 2024-06-21 | 31.50 | 34.55 | 38.00 | 0.00 | - | 12 | 3,042 | 28.33% |
| DIA240628C00350000 | 2024-04-25 10:56AM EDT | 2024-06-28 | 31.52 | 34.35 | 38.15 | 0.00 | - | 1 | 320 | 27.08% |
| DIA240930C00350000 | 2024-04-23 12:02PM EDT | 2024-09-30 | 42.52 | 39.75 | 43.40 | 0.00 | - | 1 | 8 | 24.09% |
| DIA241220C00350000 | 2024-04-19 12:14PM EDT | 2024-12-20 | 44.76 | 45.25 | 48.65 | 0.00 | - | 1 | 1,293 | 24.66% |
| DIA241231C00350000 | 2024-02-09 3:51PM EDT | 2024-12-31 | 52.97 | 52.50 | 56.00 | 0.00 | - | 1 | 1 | 30.74% |
| DIA250117C00350000 | 2024-04-24 11:28AM EDT | 2025-01-17 | 48.55 | 45.95 | 49.90 | 0.00 | - | 1 | 128 | 24.44% |
| DIA250620C00350000 | 2024-03-06 4:36PM EDT | 2025-06-20 | 59.50 | 59.50 | 64.50 | 0.00 | - | 3 | 539 | 29.44% |
| DIA251219C00350000 | 2024-04-05 2:28PM EDT | 2025-12-19 | 69.54 | 61.00 | 65.50 | 0.00 | - | 3 | 732 | 25.16% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 63.39 | 61.50 | 66.50 | 0.00 | - | 1 | 24 | 25.14% |
| DIA261218C00350000 | 2024-04-25 1:40PM EDT | 2026-12-18 | 73.35 | 73.50 | 78.50 | 0.00 | - | 2 | 65 | 25.59% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00350000 | 2024-04-24 1:08PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 90 | 59.38% |
| DIA240503P00350000 | 2024-04-26 11:20AM EDT | 2024-05-03 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 39 | 71 | 26.37% |
| DIA240510P00350000 | 2024-04-26 10:54AM EDT | 2024-05-10 | 0.10 | 0.08 | 0.11 | -0.15 | -60.00% | 13 | 640 | 21.49% |
| DIA240517P00350000 | 2024-04-26 11:00AM EDT | 2024-05-17 | 0.22 | 0.17 | 0.21 | -0.10 | -31.25% | 10 | 105 | 19.68% |
| DIA240524P00350000 | 2024-04-26 11:12AM EDT | 2024-05-24 | 0.35 | 0.28 | 0.32 | -0.07 | -16.67% | 4 | 210 | 18.49% |
| DIA240531P00350000 | 2024-04-25 1:50PM EDT | 2024-05-31 | 0.52 | 0.40 | 0.44 | 0.00 | - | 2 | 33 | 17.68% |
| DIA240621P00350000 | 2024-04-26 11:46AM EDT | 2024-06-21 | 0.84 | 0.81 | 0.84 | -0.18 | -17.65% | 387 | 4,800 | 16.22% |
| DIA240628P00350000 | 2024-04-25 10:05AM EDT | 2024-06-28 | 1.58 | 0.98 | 1.03 | 0.00 | - | 22 | 378 | 16.11% |
| DIA240719P00350000 | 2024-04-26 1:29PM EDT | 2024-07-19 | 1.48 | 1.27 | 1.56 | -0.27 | -15.43% | 6 | 40 | 15.66% |
| DIA240920P00350000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 3.41 | 1.07 | 3.05 | 0.00 | - | 3 | 838 | 14.72% |
| DIA240930P00350000 | 2024-04-25 10:41AM EDT | 2024-09-30 | 4.01 | 2.23 | 4.80 | 0.00 | - | 14 | 631 | 16.94% |
| DIA241220P00350000 | 2024-04-26 10:03AM EDT | 2024-12-20 | 5.16 | 4.95 | 5.20 | -1.14 | -18.10% | 7 | 2,783 | 14.24% |
| DIA241231P00350000 | 2024-04-25 11:00AM EDT | 2024-12-31 | 6.55 | 5.25 | 5.60 | 0.00 | - | 9 | 325 | 14.37% |
| DIA250117P00350000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 5.64 | 5.55 | 5.85 | -1.22 | -17.78% | 7 | 850 | 14.18% |
| DIA250331P00350000 | 2024-04-05 9:38AM EDT | 2025-03-31 | 7.90 | 5.95 | 7.15 | 0.00 | - | 2 | 2 | 13.76% |
| DIA250620P00350000 | 2024-04-17 1:03PM EDT | 2025-06-20 | 12.12 | 8.00 | 9.90 | 0.00 | - | 1 | 92 | 14.51% |
| DIA251219P00350000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 14.60 | 10.90 | 13.85 | 0.00 | - | 10 | 174 | 14.55% |
| DIA260116P00350000 | 2024-04-15 1:20PM EDT | 2026-01-16 | 14.50 | 11.25 | 14.40 | 0.00 | - | 1 | 361 | 14.55% |
© 2024 Yahoo. Tutti i diritti riservati.