Italia markets open in 8 hours 49 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
54.167,88 -2.028,78 (-3,61%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:355.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00355000 | 2024-04-16 9:52AM EDT | 2024-05-03 | 27.67 | 22.15 | 26.80 | +2.67 | +10.68% | 1 | 3 | 50.49% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 2024-05-10 | 25.01 | 22.60 | 27.30 | 0.00 | - | - | 1 | 48.17% |
| DIA240517C00355000 | 2024-04-30 11:07AM EDT | 2024-05-17 | 28.04 | 23.10 | 27.30 | 0.00 | - | 1 | 7 | 36.94% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 31.46 | 23.30 | 28.00 | 0.00 | - | - | 1 | 33.63% |
| DIA240531C00355000 | 2024-04-25 11:26AM EDT | 2024-05-31 | 29.02 | 23.60 | 28.45 | +2.32 | +8.69% | 1 | 13 | 30.98% |
| DIA240607C00355000 | 2024-04-25 11:26AM EDT | 2024-06-07 | 27.19 | 24.15 | 29.00 | 0.00 | - | - | 3 | 29.47% |
| DIA240621C00355000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 29.97 | 25.20 | 29.80 | 0.00 | - | 1 | 498 | 26.99% |
| DIA240628C00355000 | 2024-03-01 2:54PM EDT | 2024-06-28 | 42.04 | 45.05 | 49.95 | 0.00 | - | 39 | 334 | 58.32% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 37.94 | 31.25 | 36.00 | 0.00 | - | 1 | 21 | 24.06% |
| DIA240930C00355000 | 2024-05-01 3:17PM EDT | 2024-09-30 | 36.90 | 31.65 | 36.20 | -0.89 | -2.36% | 1 | 10 | 23.49% |
| DIA241220C00355000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 52.40 | 37.00 | 41.60 | 0.00 | - | 5 | 88 | 23.96% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 2024-12-31 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 32.09% |
| DIA250117C00355000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 43.00 | 38.00 | 42.70 | +2.00 | +4.88% | 10 | 1,972 | 23.59% |
| DIA250620C00355000 | 2023-12-21 12:52PM EDT | 2025-06-20 | 47.95 | 47.50 | 52.50 | 0.00 | - | 13 | 16 | 25.29% |
| DIA251219C00355000 | 2024-01-03 4:29PM EDT | 2025-12-19 | 53.10 | 60.00 | 65.00 | 0.00 | - | 8 | 1,516 | 27.99% |
| DIA260116C00355000 | 2024-04-30 3:25PM EDT | 2026-01-16 | 58.00 | 54.50 | 59.50 | 0.00 | - | 1 | 26 | 24.39% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 68.50 | 66.50 | 71.50 | 0.00 | - | - | 1 | 24.89% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00355000 | 2024-05-01 1:00PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 2 | 43 | 31.45% |
| DIA240510P00355000 | 2024-04-30 10:08AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.12 | 0.00 | - | 1 | 29 | 20.22% |
| DIA240517P00355000 | 2024-05-01 2:45PM EDT | 2024-05-17 | 0.17 | 0.23 | 0.28 | -0.10 | -37.04% | 24 | 322 | 18.07% |
| DIA240524P00355000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 0.53 | 0.40 | 0.46 | 0.00 | - | 6 | 228 | 16.88% |
| DIA240531P00355000 | 2024-05-01 2:56PM EDT | 2024-05-31 | 0.54 | 0.56 | 0.62 | -0.03 | -5.26% | 5 | 32 | 15.93% |
| DIA240621P00355000 | 2024-05-01 3:44PM EDT | 2024-06-21 | 1.10 | 1.19 | 1.27 | -0.02 | -1.79% | 12 | 1,084 | 14.94% |
| DIA240628P00355000 | 2024-05-01 3:38PM EDT | 2024-06-28 | 1.26 | 1.41 | 1.50 | -0.10 | -7.35% | 1 | 153 | 14.76% |
| DIA240719P00355000 | 2024-04-30 2:37PM EDT | 2024-07-19 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 46 | 19.74% |
| DIA240920P00355000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 3.90 | 1.50 | 6.20 | 0.00 | - | 57 | 2,390 | 16.68% |
| DIA240930P00355000 | 2024-04-25 9:36AM EDT | 2024-09-30 | 4.25 | 1.87 | 6.50 | 0.00 | - | 1 | 2,204 | 16.50% |
| DIA241220P00355000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 6.84 | 4.40 | 9.00 | +0.99 | +16.92% | 3 | 687 | 15.85% |
| DIA241231P00355000 | 2024-05-01 10:04AM EDT | 2024-12-31 | 7.16 | 4.60 | 9.35 | +1.11 | +18.35% | 3 | 90 | 15.82% |
| DIA250117P00355000 | 2024-05-01 3:27PM EDT | 2025-01-17 | 6.50 | 5.70 | 8.10 | -0.05 | -0.76% | 2 | 2,817 | 14.14% |
| DIA250620P00355000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 9.71 | 8.00 | 13.00 | 0.00 | - | 6 | 50 | 14.75% |
| DIA251219P00355000 | 2024-02-22 10:42AM EDT | 2025-12-19 | 12.72 | 9.00 | 14.00 | 0.00 | - | 20 | 1,524 | 12.88% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 2026-01-16 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 15.94% |
© 2024 Yahoo. Tutti i diritti riservati.