Deutsche Märkte schließen in 7 Stunden 41 Minuten
DAX
18.202,49 +47,25 (+0,26%) Euro Stoxx 50
4.928,62 +12,68 (+0,26%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,20 -2,00 (-0,09%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.807,86 -900,55 (-1,56%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719C00275000 | 2024-06-13 9:47AM EDT | 275.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00285000 | 2024-06-20 3:38PM EDT | 285.00 | 107.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00295000 | 2024-06-21 9:41AM EDT | 295.00 | 97.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00330000 | 2024-06-25 9:56AM EDT | 330.00 | 64.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240719C00340000 | 2024-06-18 2:00PM EDT | 340.00 | 49.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240719C00345000 | 2024-06-25 9:56AM EDT | 345.00 | 49.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240719C00350000 | 2024-06-20 2:55PM EDT | 350.00 | 43.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240719C00355000 | 2024-06-14 3:11PM EDT | 355.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00360000 | 2024-06-13 9:34AM EDT | 360.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA240719C00361000 | 2024-06-20 10:15AM EDT | 361.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240719C00362000 | 2024-05-23 3:31PM EDT | 362.00 | 31.50 | 31.20 | 31.45 | 0.00 | - | 1 | 5 | 29.93% |
| DIA240719C00363000 | 2024-04-19 11:36AM EDT | 363.00 | 23.95 | 37.50 | 42.20 | 0.00 | - | 2 | 2 | 61.06% |
| DIA240719C00364000 | 2024-04-19 12:15PM EDT | 364.00 | 22.80 | 36.50 | 41.20 | 0.00 | - | 24 | 24 | 60.04% |
| DIA240719C00365000 | 2024-06-24 10:56AM EDT | 365.00 | 32.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00366000 | 2024-04-19 12:07PM EDT | 366.00 | 21.70 | 34.60 | 39.20 | 0.00 | - | 3 | 3 | 58.14% |
| DIA240719C00367000 | 2024-05-14 2:48PM EDT | 367.00 | 31.85 | 19.65 | 23.65 | 0.00 | - | - | 1 | 0.00% |
| DIA240719C00368000 | 2024-06-20 9:53AM EDT | 368.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00369000 | 2024-06-06 9:30AM EDT | 369.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00370000 | 2024-06-26 11:22AM EDT | 370.00 | 22.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00371000 | 2024-06-25 2:25PM EDT | 371.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240719C00372000 | 2024-06-07 12:53PM EDT | 372.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00373000 | 2024-06-20 3:48PM EDT | 373.00 | 20.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00374000 | 2024-06-05 1:24PM EDT | 374.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00375000 | 2024-06-25 9:57AM EDT | 375.00 | 19.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240719C00376000 | 2024-05-30 11:42AM EDT | 376.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240719C00377000 | 2024-06-04 2:22PM EDT | 377.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00378000 | 2024-06-21 1:03PM EDT | 378.00 | 15.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00379000 | 2024-05-31 9:40AM EDT | 379.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00380000 | 2024-06-25 11:06AM EDT | 380.00 | 14.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00381000 | 2024-06-25 3:55PM EDT | 381.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240719C00382000 | 2024-06-21 12:17PM EDT | 382.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240719C00383000 | 2024-06-25 11:07AM EDT | 383.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240719C00384000 | 2024-06-24 9:51AM EDT | 384.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00385000 | 2024-06-26 3:08PM EDT | 385.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240719C00386000 | 2024-06-26 12:24PM EDT | 386.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIA240719C00387000 | 2024-06-26 3:43PM EDT | 387.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240719C00388000 | 2024-06-26 9:38AM EDT | 388.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240719C00389000 | 2024-06-26 3:56PM EDT | 389.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240719C00390000 | 2024-06-26 3:56PM EDT | 390.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| DIA240719C00391000 | 2024-06-26 3:54PM EDT | 391.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| DIA240719C00392000 | 2024-06-26 3:59PM EDT | 392.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.20% |
| DIA240719C00393000 | 2024-06-26 4:03PM EDT | 393.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.39% |
| DIA240719C00394000 | 2024-06-26 1:14PM EDT | 394.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| DIA240719C00395000 | 2024-06-26 4:09PM EDT | 395.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 0.78% |
| DIA240719C00396000 | 2024-06-26 3:56PM EDT | 396.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DIA240719C00397000 | 2024-06-26 3:56PM EDT | 397.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 1.56% |
| DIA240719C00398000 | 2024-06-26 3:30PM EDT | 398.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 1.56% |
| DIA240719C00399000 | 2024-06-26 3:41PM EDT | 399.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 1.56% |
| DIA240719C00400000 | 2024-06-26 4:12PM EDT | 400.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,344 | 0 | 1.56% |
| DIA240719C00405000 | 2024-06-26 2:41PM EDT | 405.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 3.13% |
| DIA240719C00410000 | 2024-06-26 3:17PM EDT | 410.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| DIA240719C00415000 | 2024-06-26 10:08AM EDT | 415.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240719C00420000 | 2024-06-26 12:04PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| DIA240719C00425000 | 2024-06-24 10:44AM EDT | 425.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240719C00430000 | 2024-06-25 12:46PM EDT | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240719C00435000 | 2024-06-25 1:06PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIA240719C00440000 | 2024-06-20 10:10AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DIA240719C00450000 | 2024-05-17 11:11AM EDT | 450.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 20.31% |
| DIA240719C00495000 | 2024-06-14 3:09PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719P00240000 | 2024-06-04 12:54PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| DIA240719P00245000 | 2024-06-24 9:59AM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| DIA240719P00250000 | 2024-06-05 2:28PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DIA240719P00255000 | 2024-05-28 9:30AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIA240719P00265000 | 2024-05-21 9:30AM EDT | 265.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| DIA240719P00270000 | 2024-06-07 1:21PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| DIA240719P00275000 | 2024-06-14 3:54PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DIA240719P00280000 | 2024-05-21 1:13PM EDT | 280.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 8 | 47.66% |
| DIA240719P00285000 | 2024-05-24 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 45.31% |
| DIA240719P00290000 | 2024-06-24 3:17PM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| DIA240719P00295000 | 2024-06-25 11:51AM EDT | 295.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIA240719P00300000 | 2024-06-25 11:49AM EDT | 300.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DIA240719P00305000 | 2024-06-06 10:41AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA240719P00310000 | 2024-06-24 3:29PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| DIA240719P00315000 | 2024-06-24 10:28AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240719P00320000 | 2024-06-14 1:48PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| DIA240719P00325000 | 2024-06-14 1:48PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 12.50% |
| DIA240719P00330000 | 2024-06-26 2:27PM EDT | 330.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240719P00335000 | 2024-06-26 3:44PM EDT | 335.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240719P00340000 | 2024-06-26 3:44PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240719P00345000 | 2024-06-24 1:57PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240719P00350000 | 2024-06-26 12:22PM EDT | 350.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| DIA240719P00355000 | 2024-06-26 1:46PM EDT | 355.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DIA240719P00360000 | 2024-06-26 1:46PM EDT | 360.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240719P00361000 | 2024-06-26 2:45PM EDT | 361.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240719P00362000 | 2024-06-25 12:14PM EDT | 362.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DIA240719P00363000 | 2024-06-26 11:41AM EDT | 363.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIA240719P00364000 | 2024-06-26 9:31AM EDT | 364.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240719P00365000 | 2024-06-26 3:06PM EDT | 365.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DIA240719P00366000 | 2024-06-25 4:04PM EDT | 366.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240719P00367000 | 2024-06-25 10:31AM EDT | 367.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240719P00368000 | 2024-06-25 3:56PM EDT | 368.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIA240719P00369000 | 2024-06-26 1:10PM EDT | 369.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| DIA240719P00370000 | 2024-06-26 2:06PM EDT | 370.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| DIA240719P00371000 | 2024-06-26 9:31AM EDT | 371.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240719P00372000 | 2024-06-26 10:57AM EDT | 372.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240719P00373000 | 2024-06-25 2:06PM EDT | 373.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| DIA240719P00374000 | 2024-06-26 2:01PM EDT | 374.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| DIA240719P00375000 | 2024-06-26 12:41PM EDT | 375.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| DIA240719P00376000 | 2024-06-26 4:00PM EDT | 376.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240719P00377000 | 2024-06-26 11:35AM EDT | 377.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DIA240719P00378000 | 2024-06-26 10:25AM EDT | 378.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240719P00379000 | 2024-06-26 3:56PM EDT | 379.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DIA240719P00380000 | 2024-06-26 4:00PM EDT | 380.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| DIA240719P00381000 | 2024-06-26 3:38PM EDT | 381.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA240719P00382000 | 2024-06-26 2:34PM EDT | 382.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240719P00383000 | 2024-06-26 3:38PM EDT | 383.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| DIA240719P00384000 | 2024-06-26 3:59PM EDT | 384.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| DIA240719P00385000 | 2024-06-26 3:42PM EDT | 385.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| DIA240719P00386000 | 2024-06-26 2:53PM EDT | 386.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| DIA240719P00387000 | 2024-06-26 2:53PM EDT | 387.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.78% |
| DIA240719P00388000 | 2024-06-26 1:39PM EDT | 388.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| DIA240719P00389000 | 2024-06-26 1:27PM EDT | 389.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.78% |
| DIA240719P00390000 | 2024-06-26 2:47PM EDT | 390.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.39% |
| DIA240719P00391000 | 2024-06-26 3:46PM EDT | 391.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 0.10% |
| DIA240719P00392000 | 2024-06-26 3:58PM EDT | 392.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| DIA240719P00393000 | 2024-06-26 3:57PM EDT | 393.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA240719P00394000 | 2024-06-26 3:10PM EDT | 394.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240719P00395000 | 2024-06-26 12:46PM EDT | 395.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIA240719P00396000 | 2024-06-26 12:10PM EDT | 396.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719P00397000 | 2024-06-26 1:19PM EDT | 397.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIA240719P00398000 | 2024-06-26 12:26PM EDT | 398.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719P00399000 | 2024-06-26 10:49AM EDT | 399.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719P00400000 | 2024-06-26 12:50PM EDT | 400.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA240719P00405000 | 2024-06-10 11:46AM EDT | 405.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240719P00410000 | 2024-05-30 3:22PM EDT | 410.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 420.00 | 30.50 | 28.50 | 33.20 | 0.00 | - | - | 1 | 35.74% |
| DIA240719P00430000 | 2024-05-13 2:01PM EDT | 430.00 | 35.85 | 40.05 | 44.70 | 0.00 | - | 30 | 0 | 47.46% |
| DIA240719P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 67.29 | 57.00 | 61.85 | 0.00 | - | 2 | 0 | 48.13% |
