Deutsche Märkte schließen in 7 Stunden 42 Minuten

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
391,24+0,22 (+0,06%)
Börsenschluss: 04:00PM EDT
390,36 -0,88 (-0,22%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA240816C002850002024-06-21 9:31AM EDT285.00108.670.000.000.00-100.00%
DIA240816C003000002024-06-06 2:08PM EDT300.0091.340.000.000.00--00.00%
DIA240816C003250002024-06-06 2:08PM EDT325.0065.710.000.000.00-300.00%
DIA240816C003400002024-06-18 9:30AM EDT340.0051.480.000.000.00-100.00%
DIA240816C003450002024-06-17 9:30AM EDT345.0042.970.000.000.00--00.00%
DIA240816C003500002024-06-20 10:18AM EDT350.0043.230.000.000.00-300.00%
DIA240816C003550002024-06-24 1:05PM EDT355.0042.850.000.000.00-200.00%
DIA240816C003600002024-06-20 3:57PM EDT360.0035.070.000.000.00-100.00%
DIA240816C003650002024-06-26 2:55PM EDT365.0030.300.000.000.00-100.00%
DIA240816C003700002024-06-24 10:27AM EDT370.0028.590.000.000.00-100.00%
DIA240816C003750002024-06-26 9:38AM EDT375.0019.500.000.000.00-100.00%
DIA240816C003760002024-06-10 9:51AM EDT376.0017.820.000.000.00-200.00%
DIA240816C003770002024-06-05 10:00AM EDT377.0017.350.000.000.00--00.00%
DIA240816C003780002024-06-25 2:39PM EDT378.0017.900.000.000.00-100.00%
DIA240816C003790002024-06-05 2:25PM EDT379.0016.000.000.000.00--00.00%
DIA240816C003800002024-06-25 9:57AM EDT380.0017.700.000.000.00-200.00%
DIA240816C003810002024-06-25 2:39PM EDT381.0015.400.000.000.00-100.00%
DIA240816C003820002024-06-21 1:03PM EDT382.0015.370.000.000.00-100.00%
DIA240816C003830002024-06-10 1:01PM EDT383.0012.070.000.000.00-100.00%
DIA240816C003840002024-06-24 2:53PM EDT384.0015.750.000.000.00-100.00%
DIA240816C003850002024-06-26 9:33AM EDT385.0011.290.000.000.00-100.00%
DIA240816C003860002024-06-26 3:56PM EDT386.0011.400.000.000.00-2600.00%
DIA240816C003870002024-06-25 10:08AM EDT387.0012.050.000.000.00-400.00%
DIA240816C003880002024-06-26 4:01PM EDT388.0010.140.000.000.00-500.00%
DIA240816C003890002024-06-26 1:10PM EDT389.009.550.000.000.00-8700.00%
DIA240816C003900002024-06-26 3:58PM EDT390.008.950.000.000.00-25400.00%
DIA240816C003910002024-06-26 4:11PM EDT391.008.250.000.000.00-12400.00%
DIA240816C003920002024-06-26 3:46PM EDT392.007.400.000.000.00-5100.20%
DIA240816C003930002024-06-26 3:44PM EDT393.006.850.000.000.00-4700.39%
DIA240816C003940002024-06-26 3:54PM EDT394.006.350.000.000.00-3700.39%
DIA240816C003950002024-06-26 3:55PM EDT395.005.750.000.000.00-3600.78%
DIA240816C003960002024-06-26 3:53PM EDT396.005.210.000.000.00-3900.78%
DIA240816C003970002024-06-26 3:45PM EDT397.004.650.000.000.00-1200.78%
DIA240816C003980002024-06-26 1:12PM EDT398.004.350.000.000.00-2200.78%
DIA240816C003990002024-06-26 12:47PM EDT399.004.000.000.000.00-2001.56%
DIA240816C004000002024-06-26 3:58PM EDT400.003.530.000.000.00-26901.56%
DIA240816C004010002024-06-26 12:50PM EDT401.003.150.000.000.00-601.56%
DIA240816C004020002024-06-26 4:00PM EDT402.002.740.000.000.00-1901.56%
DIA240816C004030002024-06-26 11:36AM EDT403.002.280.000.000.00-201.56%
DIA240816C004040002024-06-26 11:41AM EDT404.002.000.000.000.00-1801.56%
DIA240816C004050002024-06-26 4:01PM EDT405.001.850.000.000.00-41801.56%
DIA240816C004060002024-06-26 1:59PM EDT406.001.710.000.000.00-1003.13%
DIA240816C004070002024-06-26 1:48PM EDT407.001.490.000.000.00-103.13%
DIA240816C004080002024-06-26 2:59PM EDT408.001.350.000.000.00-3403.13%
DIA240816C004090002024-06-26 1:59PM EDT409.001.170.000.000.00-1103.13%
DIA240816C004100002024-06-26 1:48PM EDT410.001.010.000.000.00-803.13%
DIA240816C004110002024-06-25 12:38PM EDT411.000.850.000.000.00-103.13%
DIA240816C004120002024-06-25 2:58PM EDT412.000.830.000.000.00-103.13%
DIA240816C004130002024-06-26 4:00PM EDT413.000.680.000.000.00-203.13%
DIA240816C004140002024-06-24 12:02PM EDT414.001.110.000.000.00-1603.13%
DIA240816C004150002024-06-26 12:07PM EDT415.000.530.000.000.00-303.13%
DIA240816C004200002024-06-26 3:55PM EDT420.000.330.000.000.00-703.13%
DIA240816C004250002024-06-24 11:14AM EDT425.000.360.000.000.00-106.25%
DIA240816C004300002024-06-13 11:32AM EDT430.000.010.000.000.00-206.25%
DIA240816C004400002024-06-26 11:59AM EDT440.000.100.000.000.00-606.25%
DIA240816C004600002024-06-13 9:30AM EDT460.000.130.000.000.00-106.25%
DIA240816C004700002024-06-18 9:46AM EDT470.000.040.000.000.00--012.50%
DIA240816C004750002024-06-18 9:42AM EDT475.000.030.000.000.00-1012.50%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA240816P002700002024-06-26 1:05PM EDT270.000.060.000.000.00-1025.00%
DIA240816P002750002024-05-31 9:31AM EDT275.000.160.000.000.00-84025.00%
DIA240816P003000002024-05-24 3:12PM EDT300.000.300.140.190.00-1132.03%
DIA240816P003050002024-06-14 12:49PM EDT305.000.220.000.000.00--012.50%
DIA240816P003100002024-05-24 10:44AM EDT310.000.230.180.230.00-1129.30%
DIA240816P003200002024-06-25 11:24AM EDT320.000.250.000.000.00-3012.50%
DIA240816P003250002024-06-25 11:24AM EDT325.000.270.000.000.00-3012.50%
DIA240816P003300002024-05-24 12:53PM EDT330.000.490.300.350.00-787823.90%
DIA240816P003350002024-06-12 10:16AM EDT335.000.160.000.000.00-1506.25%
DIA240816P003400002024-06-26 11:59AM EDT340.000.390.000.000.00-606.25%
DIA240816P003450002024-06-26 11:22AM EDT345.000.420.000.000.00-406.25%
DIA240816P003500002024-06-26 11:23AM EDT350.000.610.000.000.00-106.25%
DIA240816P003550002024-06-26 2:48PM EDT355.000.590.000.000.00-706.25%
DIA240816P003600002024-06-26 1:05PM EDT360.000.720.000.000.00-1706.25%
DIA240816P003650002024-06-26 1:23PM EDT365.000.940.000.000.00-2,82903.13%
DIA240816P003700002024-06-26 2:14PM EDT370.001.220.000.000.00-2,93503.13%
DIA240816P003750002024-06-26 4:00PM EDT375.001.680.000.000.00-2503.13%
DIA240816P003760002024-06-25 10:20AM EDT376.001.740.000.000.00-303.13%
DIA240816P003770002024-06-26 11:22AM EDT377.002.030.000.000.00-303.13%
DIA240816P003780002024-06-26 3:54PM EDT378.002.010.000.000.00-1301.56%
DIA240816P003790002024-06-26 3:53PM EDT379.002.160.000.000.00-33901.56%
DIA240816P003800002024-06-26 4:00PM EDT380.002.340.000.000.00-5001.56%
DIA240816P003810002024-06-26 2:32PM EDT381.002.510.000.000.00-701.56%
DIA240816P003820002024-06-26 10:01AM EDT382.003.200.000.000.00-201.56%
DIA240816P003830002024-06-26 1:37PM EDT383.002.950.000.000.00-10801.56%
DIA240816P003840002024-06-26 1:44PM EDT384.003.100.000.000.00-10601.56%
DIA240816P003850002024-06-26 2:08PM EDT385.003.320.000.000.00-6400.78%
DIA240816P003860002024-06-26 12:54PM EDT386.003.550.000.000.00-1400.78%
DIA240816P003870002024-06-26 1:13PM EDT387.003.800.000.000.00-1400.78%
DIA240816P003880002024-06-26 9:44AM EDT388.004.850.000.000.00-500.78%
DIA240816P003890002024-06-26 2:12PM EDT389.004.400.000.000.00-6100.39%
DIA240816P003900002024-06-26 3:22PM EDT390.004.800.000.000.00-5200.20%
DIA240816P003910002024-06-26 2:59PM EDT391.005.050.000.000.00-2500.05%
DIA240816P003920002024-06-26 3:08PM EDT392.005.520.000.000.00-8100.00%
DIA240816P003930002024-06-26 2:48PM EDT393.005.800.000.000.00-5100.00%
DIA240816P003940002024-06-26 4:01PM EDT394.006.450.000.000.00-500.00%
DIA240816P003950002024-06-26 3:51PM EDT395.006.950.000.000.00-7400.00%
DIA240816P003960002024-06-24 3:23PM EDT396.006.230.000.000.00-500.00%
DIA240816P003970002024-06-25 1:47PM EDT397.008.300.000.000.00-1000.00%
DIA240816P003980002024-06-26 9:31AM EDT398.0010.000.000.000.00-400.00%
DIA240816P003990002024-06-25 10:51AM EDT399.008.680.000.000.00-4000.00%
DIA240816P004000002024-06-25 2:28PM EDT400.009.900.000.000.00-1300.00%
DIA240816P004010002024-06-25 11:24AM EDT401.0010.750.000.000.00-600.00%
DIA240816P004020002024-05-17 2:14PM EDT402.007.9514.1518.750.00-1021.40%
DIA240816P004030002024-05-28 1:03PM EDT403.0015.100.000.000.00-1000.00%
DIA240816P004050002024-06-14 11:40AM EDT405.0019.650.000.000.00--00.00%
DIA240816P004100002024-05-30 10:09AM EDT410.0028.800.000.000.00-100.00%
DIA240816P004130002024-05-23 9:42AM EDT413.0017.5019.1524.000.00-1015.63%
DIA240816P004200002024-05-24 4:00PM EDT420.0029.3526.1531.000.00-5018.56%
DIA240816P004250002024-05-23 10:29AM EDT425.0030.8531.1536.000.00-1020.55%
DIA240816P004750002024-06-21 3:34PM EDT475.0083.570.000.000.00-100.00%
DIA240816P004800002024-06-21 3:34PM EDT480.0088.590.000.000.00-100.00%