Deutsche Märkte schließen in 8 Stunden 1 Minuten
DAX
18.210,16 +54,92 (+0,30%) Euro Stoxx 50
4.928,27 +12,33 (+0,25%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,90 -1,30 (-0,06%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.783,57 -846,99 (-1,47%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00270000 | 2024-06-18 1:06PM EDT | 270.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240726C00355000 | 2024-06-20 3:24PM EDT | 355.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240726C00370000 | 2024-06-20 3:24PM EDT | 370.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIA240726C00375000 | 2024-06-20 3:58PM EDT | 375.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240726C00385000 | 2024-06-25 12:00PM EDT | 385.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA240726C00386000 | 2024-06-26 10:59AM EDT | 386.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| DIA240726C00387000 | 2024-06-24 11:21AM EDT | 387.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240726C00387500 | 2024-06-21 10:25AM EDT | 387.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240726C00388000 | 2024-06-24 10:27AM EDT | 388.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| DIA240726C00389000 | 2024-06-26 9:51AM EDT | 389.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240726C00390000 | 2024-06-26 12:41PM EDT | 390.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIA240726C00391000 | 2024-06-26 2:05PM EDT | 391.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIA240726C00392000 | 2024-06-26 3:19PM EDT | 392.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.20% |
| DIA240726C00392500 | 2024-06-26 1:23PM EDT | 392.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| DIA240726C00393000 | 2024-06-26 2:49PM EDT | 393.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 0.39% |
| DIA240726C00394000 | 2024-06-26 3:54PM EDT | 394.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| DIA240726C00395000 | 2024-06-26 3:45PM EDT | 395.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.78% |
| DIA240726C00396000 | 2024-06-26 1:45PM EDT | 396.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| DIA240726C00397000 | 2024-06-26 2:49PM EDT | 397.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DIA240726C00397500 | 2024-06-26 3:55PM EDT | 397.50 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DIA240726C00398000 | 2024-06-26 10:38AM EDT | 398.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIA240726C00399000 | 2024-06-26 2:33PM EDT | 399.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIA240726C00400000 | 2024-06-26 4:07PM EDT | 400.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DIA240726C00401000 | 2024-06-26 1:34PM EDT | 401.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| DIA240726C00402000 | 2024-06-26 10:08AM EDT | 402.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| DIA240726C00403000 | 2024-06-26 12:07PM EDT | 403.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DIA240726C00405000 | 2024-06-26 2:45PM EDT | 405.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIA240726C00410000 | 2024-06-26 2:39PM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240726C00415000 | 2024-06-25 1:06PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIA240726C00420000 | 2024-06-26 2:39PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240726C00425000 | 2024-06-25 11:39AM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00285000 | 2024-06-21 9:33AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA240726P00300000 | 2024-06-24 4:08PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DIA240726P00305000 | 2024-06-18 3:09PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240726P00330000 | 2024-06-26 1:48PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240726P00340000 | 2024-06-24 11:59AM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| DIA240726P00345000 | 2024-06-25 1:44PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DIA240726P00350000 | 2024-06-20 4:07PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240726P00355000 | 2024-06-25 10:56AM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240726P00360000 | 2024-06-26 1:17PM EDT | 360.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240726P00365000 | 2024-06-26 10:01AM EDT | 365.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240726P00370000 | 2024-06-26 12:47PM EDT | 370.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA240726P00371000 | 2024-06-26 11:50AM EDT | 371.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240726P00372000 | 2024-06-26 12:21PM EDT | 372.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA240726P00373000 | 2024-06-26 1:48PM EDT | 373.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240726P00374000 | 2024-06-26 11:43AM EDT | 374.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240726P00375000 | 2024-06-26 1:24PM EDT | 375.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DIA240726P00376000 | 2024-06-25 11:24AM EDT | 376.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DIA240726P00377000 | 2024-06-26 12:35PM EDT | 377.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240726P00377500 | 2024-06-26 10:28AM EDT | 377.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA240726P00378000 | 2024-06-26 11:50AM EDT | 378.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240726P00379000 | 2024-06-26 10:44AM EDT | 379.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240726P00380000 | 2024-06-26 2:52PM EDT | 380.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| DIA240726P00381000 | 2024-06-26 11:36AM EDT | 381.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| DIA240726P00382000 | 2024-06-26 9:58AM EDT | 382.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DIA240726P00382500 | 2024-06-26 10:31AM EDT | 382.50 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIA240726P00383000 | 2024-06-26 12:33PM EDT | 383.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| DIA240726P00384000 | 2024-06-26 3:31PM EDT | 384.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| DIA240726P00385000 | 2024-06-26 3:11PM EDT | 385.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
| DIA240726P00386000 | 2024-06-26 3:56PM EDT | 386.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| DIA240726P00387000 | 2024-06-26 4:03PM EDT | 387.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.78% |
| DIA240726P00387500 | 2024-06-26 4:08PM EDT | 387.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| DIA240726P00388000 | 2024-06-26 3:50PM EDT | 388.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| DIA240726P00389000 | 2024-06-26 3:58PM EDT | 389.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.39% |
| DIA240726P00390000 | 2024-06-26 10:29AM EDT | 390.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| DIA240726P00391000 | 2024-06-26 2:34PM EDT | 391.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.10% |
| DIA240726P00392000 | 2024-06-26 11:25AM EDT | 392.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240726P00393000 | 2024-06-25 2:49PM EDT | 393.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240726P00394000 | 2024-06-25 2:46PM EDT | 394.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240726P00395000 | 2024-06-26 3:03PM EDT | 395.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240726P00400000 | 2024-06-26 9:47AM EDT | 400.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
