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
59.333,61 -790,57 (-1,31%)
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:375.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00375000 | 2024-04-26 1:34PM EDT | 2024-05-03 | 9.10 | 8.30 | 8.50 | +2.40 | +35.82% | 14 | 32 | 18.02% |
| DIA240510C00375000 | 2024-04-25 3:49PM EDT | 2024-05-10 | 8.35 | 9.25 | 9.45 | 0.00 | - | 17 | 19 | 16.77% |
| DIA240517C00375000 | 2024-04-26 3:08PM EDT | 2024-05-17 | 10.65 | 10.10 | 10.30 | +1.75 | +19.66% | 4 | 234 | 16.40% |
| DIA240524C00375000 | 2024-04-26 12:20PM EDT | 2024-05-24 | 10.80 | 10.60 | 10.80 | -1.65 | -13.25% | 2 | 3 | 15.53% |
| DIA240531C00375000 | 2024-04-26 1:03PM EDT | 2024-05-31 | 11.80 | 11.25 | 11.35 | +1.44 | +13.90% | 2 | 78 | 15.19% |
| DIA240621C00375000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 13.45 | 12.15 | 14.70 | +0.55 | +4.26% | 8 | 1,231 | 17.99% |
| DIA240628C00375000 | 2024-04-25 10:03AM EDT | 2024-06-28 | 11.15 | 11.50 | 14.85 | 0.00 | - | 1 | 69 | 17.21% |
| DIA240920C00375000 | 2024-04-26 3:47PM EDT | 2024-09-20 | 19.85 | 18.10 | 22.50 | -1.97 | -9.03% | 1 | 69 | 19.42% |
| DIA240930C00375000 | 2024-04-26 9:44AM EDT | 2024-09-30 | 20.10 | 19.00 | 23.00 | +2.00 | +11.05% | 1 | 207 | 19.31% |
| DIA241220C00375000 | 2024-04-16 2:21PM EDT | 2024-12-20 | 25.75 | 25.00 | 27.90 | 0.00 | - | 1 | 570 | 19.74% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 2024-12-31 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 26.91% |
| DIA250117C00375000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 26.68 | 25.65 | 30.30 | +0.40 | +1.52% | 10 | 178 | 20.55% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 2025-03-31 | 38.85 | 29.50 | 34.50 | 0.00 | - | - | 1 | 21.12% |
| DIA250620C00375000 | 2024-04-22 1:48PM EDT | 2025-06-20 | 38.48 | 34.50 | 39.50 | 0.00 | - | 4 | 14 | 22.09% |
| DIA251219C00375000 | 2024-04-26 3:24PM EDT | 2025-12-19 | 45.20 | 43.00 | 47.50 | -4.30 | -8.69% | 1 | 30 | 22.62% |
| DIA260116C00375000 | 2024-04-26 3:09PM EDT | 2026-01-16 | 46.28 | 43.50 | 48.50 | -0.52 | -1.11% | 1 | 564 | 22.62% |
| DIA261218C00375000 | 2024-04-23 11:40AM EDT | 2026-12-18 | 60.72 | 56.50 | 61.50 | 0.00 | - | 9 | 41 | 23.64% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00375000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.52 | 0.51 | 0.56 | -0.53 | -50.48% | 143 | 134 | 13.55% |
| DIA240510P00375000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 1.08 | 1.06 | 1.12 | -0.78 | -41.94% | 61 | 194 | 12.43% |
| DIA240517P00375000 | 2024-04-26 3:13PM EDT | 2024-05-17 | 1.68 | 1.66 | 0.00 | +1.67 | - | 241 | 829 | 1.56% |
| DIA240524P00375000 | 2024-04-26 12:09PM EDT | 2024-05-24 | 2.29 | 2.16 | 2.25 | -0.76 | -24.92% | 5 | 31 | 12.17% |
| DIA240531P00375000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 2.51 | 2.50 | 2.60 | -2.09 | -45.43% | 260 | 59 | 11.76% |
| DIA240621P00375000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 3.68 | 3.60 | 3.75 | -0.84 | -18.58% | 112 | 734 | 11.48% |
| DIA240628P00375000 | 2024-04-25 9:48AM EDT | 2024-06-28 | 5.80 | 4.00 | 4.15 | 0.00 | - | 3 | 82 | 11.52% |
| DIA240920P00375000 | 2024-04-26 4:01PM EDT | 2024-09-20 | 7.02 | 4.80 | 8.20 | -1.23 | -14.91% | 34 | 440 | 11.99% |
| DIA240930P00375000 | 2024-04-26 9:30AM EDT | 2024-09-30 | 8.45 | 5.35 | 9.60 | -0.51 | -5.69% | 1 | 209 | 13.06% |
| DIA241220P00375000 | 2024-04-25 9:41AM EDT | 2024-12-20 | 11.89 | 9.35 | 10.65 | 0.00 | - | 10 | 359 | 11.49% |
| DIA241231P00375000 | 2024-04-22 9:31AM EDT | 2024-12-31 | 12.00 | 9.45 | 11.20 | 0.00 | - | 1 | 45 | 11.69% |
| DIA250117P00375000 | 2024-04-19 1:33PM EDT | 2025-01-17 | 11.10 | 10.25 | 11.40 | -2.39 | -17.72% | 1 | 687 | 11.47% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 10.70 | 14.55 | 0.00 | - | - | 2 | 12.36% |
| DIA250620P00375000 | 2024-04-18 2:45PM EDT | 2025-06-20 | 17.80 | 12.00 | 17.00 | 0.00 | - | 1 | 35 | 12.64% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 15.50 | 20.50 | 0.00 | - | 8 | 26 | 12.39% |
| DIA260116P00375000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.48 | 16.00 | 21.00 | 0.00 | - | 1 | 513 | 12.37% |
© 2024 Yahoo. Tutti i diritti riservati.