Italia markets open in 8 hours 1 minute
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0705 +0,0049 (+0,46%) Bitcoin EUR
61.994,95 -781,94 (-1,25%) CMC Crypto 200
1.429,74 +14,98 (+1,06%)
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:365.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426C00365000 | 2024-04-23 3:36PM EDT | 2024-04-26 | 20.49 | 18.10 | 22.75 | +7.49 | +57.62% | 2 | 4 | 61.29% |
| DIA240503C00365000 | 2024-04-09 11:58AM EDT | 2024-05-03 | 24.39 | 18.65 | 23.10 | 0.00 | - | 1 | 0 | 38.83% |
| DIA240510C00365000 | 2024-04-22 2:27PM EDT | 2024-05-10 | 21.03 | 21.55 | 21.90 | 0.00 | - | 1 | 5 | 25.07% |
| DIA240517C00365000 | 2024-04-22 11:56AM EDT | 2024-05-17 | 18.76 | 19.80 | 24.35 | 0.00 | - | 1 | 62 | 29.94% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 2024-05-24 | 27.00 | 20.05 | 24.60 | 0.00 | - | - | 1 | 27.17% |
| DIA240531C00365000 | 2024-04-11 1:03PM EDT | 2024-05-31 | 22.40 | 20.50 | 25.05 | 0.00 | - | - | 1 | 25.75% |
| DIA240621C00365000 | 2024-04-23 1:49PM EDT | 2024-06-21 | 24.88 | 22.15 | 26.65 | +3.56 | +16.70% | 1 | 553 | 23.90% |
| DIA240628C00365000 | 2024-04-19 12:50PM EDT | 2024-06-28 | 21.00 | 22.50 | 26.80 | 0.00 | - | 200 | 564 | 22.89% |
| DIA240719C00365000 | 2024-04-23 2:06PM EDT | 2024-07-19 | 26.46 | 24.00 | 28.50 | +5.23 | +24.63% | 9 | 9 | 22.61% |
| DIA240920C00365000 | 2024-04-17 11:23AM EDT | 2024-09-20 | 25.79 | 28.60 | 32.40 | 0.00 | - | 7 | 20 | 21.71% |
| DIA240930C00365000 | 2024-03-04 12:19PM EDT | 2024-09-30 | 37.50 | 35.50 | 40.20 | 0.00 | - | 1 | 313 | 29.33% |
| DIA241220C00365000 | 2024-04-12 1:27PM EDT | 2024-12-20 | 33.73 | 34.50 | 39.00 | 0.00 | - | 2 | 468 | 22.89% |
| DIA241231C00365000 | 2024-03-04 5:05PM EDT | 2024-12-31 | 42.94 | 41.00 | 45.30 | 0.00 | - | 23 | 102 | 27.65% |
| DIA250117C00365000 | 2024-04-19 2:35PM EDT | 2025-01-17 | 34.87 | 35.50 | 40.20 | 0.00 | - | 2 | 146 | 22.64% |
| DIA250620C00365000 | 2024-04-15 9:47AM EDT | 2025-06-20 | 45.50 | 44.00 | 49.00 | 0.00 | - | 1 | 3 | 23.72% |
| DIA251219C00365000 | 2024-03-08 10:30AM EDT | 2025-12-19 | 56.06 | 55.50 | 60.50 | 0.00 | - | 1 | 21 | 25.97% |
| DIA260116C00365000 | 2024-04-17 3:54PM EDT | 2026-01-16 | 51.51 | 53.00 | 58.00 | 0.00 | - | 9 | 27 | 24.09% |
| DIA261218C00365000 | 2024-04-17 10:23AM EDT | 2026-12-18 | 63.75 | 65.00 | 70.00 | 0.00 | - | 1 | 3 | 24.53% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240426P00365000 | 2024-04-23 3:33PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.07 | -0.02 | -33.33% | 3 | 147 | 24.81% |
| DIA240503P00365000 | 2024-04-23 2:24PM EDT | 2024-05-03 | 0.20 | 0.16 | 0.24 | -0.20 | -50.00% | 9 | 60 | 18.48% |
| DIA240510P00365000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 0.41 | 0.34 | 0.44 | -0.21 | -33.87% | 9 | 159 | 16.48% |
| DIA240517P00365000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.67 | 0.63 | 0.69 | -0.32 | -32.32% | 69 | 1,143 | 15.63% |
| DIA240524P00365000 | 2024-04-23 2:20PM EDT | 2024-05-24 | 0.91 | 0.82 | 0.95 | -0.50 | -35.46% | 22 | 39 | 15.10% |
| DIA240531P00365000 | 2024-04-23 3:46PM EDT | 2024-05-31 | 1.13 | 1.02 | 1.16 | -0.51 | -31.10% | 9 | 57 | 14.52% |
| DIA240621P00365000 | 2024-04-23 3:26PM EDT | 2024-06-21 | 1.89 | 1.75 | 1.90 | -0.55 | -22.54% | 26 | 1,389 | 13.79% |
| DIA240628P00365000 | 2024-04-23 1:21PM EDT | 2024-06-28 | 2.29 | 2.10 | 2.19 | -1.56 | -40.52% | 14 | 96 | 13.75% |
| DIA240719P00365000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 2.95 | 0.50 | 5.00 | -1.90 | -39.18% | 1 | 1 | 17.10% |
| DIA240920P00365000 | 2024-04-23 3:04PM EDT | 2024-09-20 | 4.50 | 4.00 | 5.15 | -3.50 | -43.75% | 35 | 336 | 13.25% |
| DIA240930P00365000 | 2024-04-23 3:04PM EDT | 2024-09-30 | 4.80 | 4.35 | 5.40 | -1.20 | -20.00% | 34 | 336 | 13.13% |
| DIA241220P00365000 | 2024-04-23 12:22PM EDT | 2024-12-20 | 8.25 | 5.05 | 9.00 | -1.04 | -11.19% | 1 | 409 | 14.13% |
| DIA241231P00365000 | 2024-04-10 1:51PM EDT | 2024-12-31 | 8.55 | 5.40 | 9.80 | 0.00 | - | 1 | 54 | 14.53% |
| DIA250117P00365000 | 2024-04-22 12:27PM EDT | 2025-01-17 | 10.50 | 6.15 | 10.40 | 0.00 | - | 10 | 368 | 14.58% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 2025-03-31 | 11.60 | 7.65 | 11.85 | 0.00 | - | - | 1 | 14.03% |
| DIA250620P00365000 | 2024-04-05 10:41AM EDT | 2025-06-20 | 12.32 | 9.00 | 14.00 | 0.00 | - | 5 | 44 | 14.05% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 12.50 | 17.50 | 0.00 | - | 3 | 20 | 13.68% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 15.23% |
© 2024 Yahoo. Tutti i diritti riservati.