Italia markets open in 5 hours 56 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.264,74 +62,37 (+0,16%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.159,05 -1.085,11 (-1,86%) CMC Crypto 200
1.307,91 +13,24 (+1,02%)
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:380.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00380000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 10.65 | 8.25 | 13.00 | +1.55 | +17.03% | 5 | 355 | 56.71% |
| DIA240517C00380000 | 2024-05-08 3:24PM EDT | 2024-05-17 | 11.40 | 8.85 | 13.50 | +1.40 | +14.00% | 51 | 2,355 | 29.24% |
| DIA240524C00380000 | 2024-05-07 9:52AM EDT | 2024-05-24 | 11.10 | 9.35 | 14.00 | +0.24 | +2.21% | 1 | 129 | 23.76% |
| DIA240531C00380000 | 2024-05-07 2:27PM EDT | 2024-05-31 | 10.80 | 9.95 | 14.50 | 0.00 | - | 1 | 99 | 21.30% |
| DIA240607C00380000 | 2024-05-06 12:36PM EDT | 2024-06-07 | 10.73 | 10.80 | 15.50 | 0.00 | - | 2 | 50 | 21.20% |
| DIA240614C00380000 | 2024-05-08 3:15PM EDT | 2024-06-14 | 13.68 | 13.70 | 13.90 | +2.64 | +23.91% | 3 | 2 | 15.38% |
| DIA240621C00380000 | 2024-05-08 11:08AM EDT | 2024-06-21 | 13.50 | 11.90 | 16.50 | 0.00 | - | 2 | 679 | 19.55% |
| DIA240628C00380000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 12.30 | 13.15 | 16.15 | 0.00 | - | 8 | 156 | 17.50% |
| DIA240719C00380000 | 2024-05-08 3:47PM EDT | 2024-07-19 | 17.41 | 15.05 | 18.00 | +2.26 | +14.92% | 321 | 167 | 17.64% |
| DIA240920C00380000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 20.45 | 19.55 | 22.90 | 0.00 | - | 3 | 559 | 18.35% |
| DIA240930C00380000 | 2024-05-03 10:09AM EDT | 2024-09-30 | 17.65 | 20.00 | 23.60 | 0.00 | - | 1 | 68 | 18.45% |
| DIA241220C00380000 | 2024-05-06 2:11PM EDT | 2024-12-20 | 26.13 | 26.40 | 30.25 | 0.00 | - | 1 | 646 | 20.40% |
| DIA241231C00380000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 22.18 | 26.85 | 30.40 | 0.00 | - | 1 | 173 | 20.04% |
| DIA250117C00380000 | 2024-05-07 3:33PM EDT | 2025-01-17 | 28.24 | 27.40 | 31.10 | 0.00 | - | 5 | 629 | 19.92% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 2025-03-31 | 28.12 | 31.00 | 35.50 | 0.00 | - | 7 | 14 | 20.62% |
| DIA250620C00380000 | 2024-05-06 12:17PM EDT | 2025-06-20 | 35.95 | 35.50 | 40.50 | 0.00 | - | 39 | 56 | 21.58% |
| DIA251219C00380000 | 2024-05-07 11:21AM EDT | 2025-12-19 | 46.50 | 44.00 | 49.00 | 0.00 | - | 1 | 44 | 22.35% |
| DIA260116C00380000 | 2024-05-07 3:33PM EDT | 2026-01-16 | 45.74 | 45.00 | 50.00 | 0.00 | - | 6 | 710 | 22.35% |
| DIA261218C00380000 | 2024-05-06 11:57AM EDT | 2026-12-18 | 57.60 | 57.50 | 62.50 | 0.00 | - | 2 | 34 | 23.10% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00380000 | 2024-05-08 10:43AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.04 | -57.14% | 32 | 731 | 17.38% |
| DIA240517P00380000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 0.35 | 0.32 | 0.35 | -0.19 | -35.19% | 650 | 3,680 | 13.16% |
| DIA240524P00380000 | 2024-05-08 2:10PM EDT | 2024-05-24 | 0.78 | 0.70 | 0.72 | -0.27 | -25.71% | 34 | 309 | 12.18% |
| DIA240531P00380000 | 2024-05-08 3:13PM EDT | 2024-05-31 | 1.04 | 0.98 | 1.04 | -0.27 | -20.61% | 21 | 433 | 11.53% |
| DIA240607P00380000 | 2024-05-08 3:47PM EDT | 2024-06-07 | 1.30 | 1.34 | 1.41 | -0.39 | -23.08% | 101 | 62 | 11.34% |
| DIA240614P00380000 | 2024-05-08 2:16PM EDT | 2024-06-14 | 1.84 | 1.76 | 1.83 | -0.29 | -13.62% | 4 | 7 | 11.39% |
| DIA240621P00380000 | 2024-05-08 3:58PM EDT | 2024-06-21 | 2.02 | 2.04 | 2.12 | -0.33 | -14.04% | 326 | 2,806 | 11.15% |
| DIA240628P00380000 | 2024-05-08 3:57PM EDT | 2024-06-28 | 2.38 | 2.40 | 2.47 | -0.47 | -16.49% | 15 | 315 | 11.12% |
| DIA240719P00380000 | 2024-05-08 3:36PM EDT | 2024-07-19 | 3.20 | 3.00 | 3.60 | -0.43 | -11.85% | 24 | 906 | 11.34% |
| DIA240920P00380000 | 2024-05-08 3:37PM EDT | 2024-09-20 | 5.60 | 5.05 | 5.95 | -0.49 | -8.05% | 5 | 856 | 11.09% |
| DIA240930P00380000 | 2024-05-07 10:06AM EDT | 2024-09-30 | 6.50 | 5.50 | 6.40 | 0.00 | - | 11 | 805 | 11.20% |
| DIA241220P00380000 | 2024-05-08 10:50AM EDT | 2024-12-20 | 8.95 | 6.65 | 10.60 | -0.30 | -3.24% | 20 | 386 | 12.64% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 2024-12-31 | 12.72 | 7.45 | 10.85 | 0.00 | - | 1 | 40 | 12.56% |
| DIA250117P00380000 | 2024-05-08 2:56PM EDT | 2025-01-17 | 9.65 | 8.90 | 11.40 | -0.60 | -5.85% | 15 | 212 | 12.57% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 2025-03-31 | 15.00 | 9.00 | 13.10 | 0.00 | - | 1 | 2 | 12.29% |
| DIA250620P00380000 | 2024-05-08 1:35PM EDT | 2025-06-20 | 14.00 | 11.00 | 16.00 | -1.19 | -7.83% | 1 | 50 | 12.84% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 13.26% |
| DIA260116P00380000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 18.60 | 15.65 | 20.00 | 0.00 | - | 2 | 1,119 | 12.48% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 12.09% |
© 2024 Yahoo. Tutti i diritti riservati.