Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.293,55 +207,75 (+0,55%) Nasdaq
15.944,92 +333,16 (+2,13%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,75 +0,18 (+0,22%) Bitcoin EUR
59.765,89 -697,14 (-1,15%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:08PM EDT. Mercato aperto.
Prezzo d'esercizio:360.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00360000 | 2024-04-25 12:32PM EDT | 2024-04-26 | 19.77 | 20.85 | 24.75 | 0.00 | - | 5 | 15 | 116.21% |
| DIA240503C00360000 | 2024-04-25 4:00PM EDT | 2024-05-03 | 21.75 | 21.30 | 25.20 | 0.00 | - | 12 | 8 | 44.40% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 2024-05-10 | 20.82 | 21.85 | 25.75 | 0.00 | - | 5 | 7 | 35.17% |
| DIA240517C00360000 | 2024-04-24 1:18PM EDT | 2024-05-17 | 25.77 | 22.35 | 26.20 | 0.00 | - | 1 | 61 | 30.80% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 24.67 | 22.50 | 26.35 | +2.61 | +11.83% | 5 | 5 | 27.33% |
| DIA240621C00360000 | 2024-04-25 9:47AM EDT | 2024-06-21 | 23.24 | 26.20 | 27.65 | 0.00 | - | 10 | 1,256 | 22.43% |
| DIA240628C00360000 | 2024-04-18 12:47PM EDT | 2024-06-28 | 24.15 | 25.35 | 28.35 | 0.00 | - | 26 | 819 | 22.58% |
| DIA240719C00360000 | 2024-04-25 11:44AM EDT | 2024-07-19 | 24.95 | 26.35 | 29.95 | 0.00 | - | 11 | 26 | 22.29% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 2024-09-20 | 29.43 | 30.60 | 33.70 | 0.00 | - | 6 | 23 | 21.42% |
| DIA240930C00360000 | 2024-04-24 11:57AM EDT | 2024-09-30 | 32.85 | 30.90 | 34.50 | 0.00 | - | 2 | 15 | 21.64% |
| DIA241220C00360000 | 2024-04-10 1:52PM EDT | 2024-12-20 | 40.83 | 38.00 | 39.30 | 0.00 | - | 1 | 1,606 | 21.92% |
| DIA241231C00360000 | 2024-04-26 12:30PM EDT | 2024-12-31 | 38.14 | 38.20 | 40.10 | -13.27 | -25.81% | 1 | 1,617 | 22.13% |
| DIA250117C00360000 | 2024-04-25 3:36PM EDT | 2025-01-17 | 38.50 | 38.70 | 41.45 | 0.00 | - | 1 | 230 | 22.54% |
| DIA250620C00360000 | 2024-03-20 11:06AM EDT | 2025-06-20 | 56.00 | 44.50 | 49.50 | 0.00 | - | 2 | 8 | 23.25% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 31.09% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 54.00 | 59.00 | 0.00 | - | 1 | 23 | 24.03% |
| DIA261218C00360000 | 2024-04-19 11:55AM EDT | 2026-12-18 | 66.89 | 66.50 | 71.50 | 0.00 | - | 1 | 1 | 24.76% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00360000 | 2024-04-26 9:38AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 87 | 43.75% |
| DIA240503P00360000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 0.07 | 0.06 | 0.07 | -0.06 | -50.00% | 181 | 118 | 19.83% |
| DIA240510P00360000 | 2024-04-26 10:52AM EDT | 2024-05-10 | 0.21 | 0.17 | 0.20 | -0.28 | -57.14% | 51 | 152 | 17.21% |
| DIA240517P00360000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 0.37 | 0.36 | 0.39 | -0.19 | -33.93% | 29 | 611 | 16.26% |
| DIA240524P00360000 | 2024-04-26 1:55PM EDT | 2024-05-24 | 0.58 | 0.55 | 0.59 | -0.56 | -49.12% | 4 | 207 | 15.58% |
| DIA240531P00360000 | 2024-04-26 12:37PM EDT | 2024-05-31 | 0.74 | 0.72 | 0.76 | -0.29 | -28.16% | 11 | 79 | 14.91% |
| DIA240621P00360000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 1.41 | 1.36 | 1.40 | -1.83 | -56.48% | 32 | 1,222 | 14.11% |
| DIA240628P00360000 | 2024-04-25 3:53PM EDT | 2024-06-28 | 2.04 | 1.60 | 1.66 | 0.00 | - | 8 | 436 | 14.06% |
| DIA240719P00360000 | 2024-04-26 1:36PM EDT | 2024-07-19 | 2.22 | 2.19 | 2.36 | +0.02 | +0.91% | 9 | 128 | 13.80% |
| DIA240920P00360000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 3.75 | 2.31 | 4.10 | 0.00 | - | 5 | 892 | 13.06% |
| DIA240930P00360000 | 2024-04-26 9:45AM EDT | 2024-09-30 | 4.65 | 2.56 | 4.40 | -0.35 | -7.00% | 11 | 661 | 13.04% |
| DIA241220P00360000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 6.65 | 6.45 | 6.95 | -1.35 | -16.87% | 1 | 4,401 | 13.23% |
| DIA241231P00360000 | 2024-04-19 9:57AM EDT | 2024-12-31 | 9.50 | 6.85 | 7.05 | 0.00 | - | 12 | 60 | 13.03% |
| DIA250117P00360000 | 2024-04-25 12:55PM EDT | 2025-01-17 | 7.95 | 7.15 | 7.50 | 0.00 | - | 20 | 320 | 13.03% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 8.25 | 9.00 | 0.00 | - | - | 1 | 12.75% |
| DIA250620P00360000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 13.40 | 8.85 | 11.20 | 0.00 | - | 1 | 436 | 13.01% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 13.00 | 16.40 | 0.00 | - | 1,700 | 1,712 | 13.84% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 11.95 | 14.95 | 0.00 | - | 2 | 16 | 12.73% |
© 2024 Yahoo. Tutti i diritti riservati.