Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.672,72 -91,49 (-0,15%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 85.90 | 90.10 | 0.00 | - | - | 3 | 49.37% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 61.30 | 65.55 | 0.00 | - | 3 | 4 | 38.72% |
| DIA240816C00340000 | 2024-05-24 3:06PM EDT | 340.00 | 54.10 | 46.65 | 50.70 | 0.00 | - | 2 | 2 | 31.84% |
| DIA240816C00345000 | 2024-05-14 1:39PM EDT | 345.00 | 53.03 | 42.50 | 46.35 | 0.00 | - | - | 1 | 31.01% |
| DIA240816C00350000 | 2024-05-23 2:18PM EDT | 350.00 | 45.37 | 37.00 | 41.30 | 0.00 | - | 3 | 8 | 28.35% |
| DIA240816C00355000 | 2024-06-14 2:55PM EDT | 355.00 | 34.50 | 32.15 | 36.70 | -13.32 | -27.85% | 2 | 0 | 26.69% |
| DIA240816C00360000 | 2024-05-31 10:15AM EDT | 360.00 | 26.50 | 27.80 | 31.75 | 0.00 | - | 10 | 21 | 24.16% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 365.00 | 26.49 | 23.20 | 27.30 | 0.00 | - | 1 | 19 | 22.55% |
| DIA240816C00370000 | 2024-06-14 11:18AM EDT | 370.00 | 19.60 | 18.50 | 23.00 | -2.90 | -12.89% | 1 | 13 | 21.00% |
| DIA240816C00375000 | 2024-06-12 9:35AM EDT | 375.00 | 20.35 | 14.25 | 18.30 | 0.00 | - | 10 | 13 | 18.52% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 13.50 | 17.65 | 0.00 | - | 2 | 2 | 18.49% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 12.90 | 16.85 | 0.00 | - | - | 2 | 18.19% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 11.80 | 16.05 | +0.90 | +7.03% | 1 | 1 | 17.87% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 12.40 | 15.30 | 0.00 | - | - | 2 | 17.62% |
| DIA240816C00380000 | 2024-06-14 10:40AM EDT | 380.00 | 10.90 | 10.25 | 13.80 | -0.90 | -7.63% | 10 | 53 | 16.13% |
| DIA240816C00381000 | 2024-06-14 2:43PM EDT | 381.00 | 11.40 | 9.55 | 13.75 | +0.16 | +1.42% | 1 | 53 | 16.98% |
| DIA240816C00382000 | 2024-06-14 2:56PM EDT | 382.00 | 10.95 | 8.85 | 13.10 | -0.75 | -6.41% | 10 | 14 | 16.83% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 8.45 | 12.30 | 0.00 | - | 1 | 8 | 16.43% |
| DIA240816C00384000 | 2024-06-14 10:24AM EDT | 384.00 | 8.40 | 7.60 | 11.80 | -1.30 | -13.40% | 1 | 23 | 16.48% |
| DIA240816C00385000 | 2024-06-14 10:11AM EDT | 385.00 | 7.63 | 7.85 | 11.20 | -1.11 | -12.70% | 3 | 116 | 16.35% |
| DIA240816C00386000 | 2024-06-14 12:06PM EDT | 386.00 | 8.10 | 7.70 | 10.55 | -0.55 | -6.36% | 4 | 175 | 16.12% |
| DIA240816C00387000 | 2024-06-14 3:15PM EDT | 387.00 | 7.65 | 6.85 | 9.80 | -0.50 | -6.13% | 36 | 50 | 15.71% |
| DIA240816C00388000 | 2024-06-14 3:16PM EDT | 388.00 | 7.10 | 5.20 | 7.60 | -0.65 | -8.39% | 33 | 126 | 13.00% |
| DIA240816C00389000 | 2024-06-14 12:52PM EDT | 389.00 | 6.73 | 4.65 | 6.90 | -0.22 | -3.17% | 1 | 146 | 12.61% |
| DIA240816C00390000 | 2024-06-14 3:21PM EDT | 390.00 | 6.05 | 5.70 | 8.00 | -0.15 | -2.42% | 26 | 196 | 15.02% |
| DIA240816C00391000 | 2024-06-14 12:02PM EDT | 391.00 | 5.50 | 3.50 | 7.00 | -0.40 | -6.78% | 5 | 94 | 14.11% |
| DIA240816C00392000 | 2024-06-14 2:47PM EDT | 392.00 | 5.00 | 4.15 | 7.00 | -0.45 | -8.26% | 1 | 124 | 14.75% |
| DIA240816C00393000 | 2024-06-13 2:59PM EDT | 393.00 | 4.90 | 2.62 | 5.45 | 0.00 | - | 3 | 41 | 12.87% |
| DIA240816C00394000 | 2024-06-14 1:42PM EDT | 394.00 | 4.00 | 2.20 | 5.25 | -0.50 | -11.11% | 2 | 122 | 13.13% |
| DIA240816C00395000 | 2024-06-14 1:58PM EDT | 395.00 | 3.60 | 3.00 | 5.85 | -0.46 | -11.33% | 9 | 230 | 14.70% |
| DIA240816C00396000 | 2024-06-14 1:58PM EDT | 396.00 | 3.25 | 2.97 | 5.45 | -0.45 | -12.16% | 4 | 100 | 14.59% |
| DIA240816C00397000 | 2024-06-13 10:19AM EDT | 397.00 | 2.85 | 2.74 | 3.95 | -0.17 | -5.63% | 1 | 35 | 12.57% |
| DIA240816C00398000 | 2024-06-14 12:12PM EDT | 398.00 | 2.75 | 2.42 | 4.85 | +0.25 | +10.00% | 1 | 209 | 14.66% |
| DIA240816C00399000 | 2024-06-14 12:11PM EDT | 399.00 | 2.47 | 1.88 | 4.55 | -0.78 | -24.00% | 3 | 221 | 14.65% |
| DIA240816C00400000 | 2024-06-14 3:47PM EDT | 400.00 | 2.29 | 2.00 | 3.00 | -0.11 | -4.58% | 89 | 642 | 12.30% |
| DIA240816C00401000 | 2024-06-14 11:27AM EDT | 401.00 | 1.85 | 1.64 | 4.05 | -0.77 | -29.39% | 1 | 195 | 14.75% |
| DIA240816C00402000 | 2024-06-14 3:03PM EDT | 402.00 | 2.78 | 1.29 | 3.80 | +1.05 | +60.69% | 5 | 39 | 14.76% |
| DIA240816C00403000 | 2024-06-14 10:07AM EDT | 403.00 | 1.22 | 1.30 | 2.72 | -0.51 | -29.48% | 10 | 66 | 13.10% |
| DIA240816C00404000 | 2024-06-14 11:27AM EDT | 404.00 | 1.30 | 1.23 | 3.40 | -0.63 | -32.64% | 1 | 42 | 14.91% |
| DIA240816C00405000 | 2024-06-14 10:00AM EDT | 405.00 | 1.07 | 1.02 | 2.40 | -0.37 | -25.69% | 16 | 89 | 13.27% |
| DIA240816C00406000 | 2024-06-14 1:41PM EDT | 406.00 | 1.05 | 0.77 | 1.30 | -0.10 | -8.70% | 30 | 240 | 11.01% |
| DIA240816C00407000 | 2024-06-07 2:56PM EDT | 407.00 | 1.88 | 0.88 | 2.82 | 0.00 | - | 1 | 13 | 15.02% |
| DIA240816C00408000 | 2024-06-14 9:30AM EDT | 408.00 | 0.90 | 0.57 | 1.76 | -0.41 | -31.30% | 1 | 28 | 12.96% |
| DIA240816C00409000 | 2024-05-31 9:30AM EDT | 409.00 | 0.81 | 0.38 | 1.62 | 0.00 | - | 1 | 35 | 12.98% |
| DIA240816C00410000 | 2024-06-13 11:08AM EDT | 410.00 | 1.16 | 0.50 | 1.95 | 0.00 | - | 6 | 49 | 14.20% |
| DIA240816C00411000 | 2024-06-14 2:24PM EDT | 411.00 | 0.70 | 0.44 | 1.80 | -0.21 | -23.08% | 1 | 72 | 14.19% |
| DIA240816C00412000 | 2024-05-31 3:03PM EDT | 412.00 | 0.58 | 0.48 | 1.16 | 0.00 | - | 1 | 1 | 12.73% |
| DIA240816C00413000 | 2024-05-30 9:45AM EDT | 413.00 | 1.20 | 0.42 | 0.66 | 0.00 | - | 1 | 32 | 11.27% |
| DIA240816C00414000 | 2024-06-11 1:14PM EDT | 414.00 | 0.50 | 0.37 | 0.66 | 0.00 | - | 4 | 12 | 11.59% |
| DIA240816C00415000 | 2024-06-13 11:08AM EDT | 415.00 | 0.81 | 0.33 | 1.31 | 0.00 | - | 2 | 143 | 14.22% |
| DIA240816C00420000 | 2024-06-14 3:47PM EDT | 420.00 | 0.35 | 0.10 | 0.60 | 0.00 | - | 1 | 53 | 13.09% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.05 | 1.43 | 0.00 | - | 20 | 152 | 17.88% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.02 | 1.39 | 0.00 | - | 2 | 3 | 19.29% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 2.17 | 0.00 | - | 1 | 1 | 30.87% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-05-31 9:31AM EDT | 270.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | 1 | 1 | 57.25% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 2.09 | 0.00 | - | 84 | 74 | 54.21% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.00 | 2.34 | 0.00 | - | 1 | 1 | 43.96% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.03 | 2.27 | 0.00 | - | 1 | 1 | 39.15% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.05 | 2.27 | 0.00 | - | 1 | 6 | 34.74% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 2 | 23 | 22.84% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.00 | 2.60 | 0.00 | - | 78 | 78 | 31.57% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.25 | 0.67 | 0.00 | - | 15 | 26 | 21.02% |
| DIA240816P00340000 | 2024-06-11 11:35AM EDT | 340.00 | 0.65 | 0.29 | 1.71 | 0.00 | - | 1 | 168 | 24.05% |
| DIA240816P00345000 | 2024-06-11 11:32AM EDT | 345.00 | 0.65 | 0.56 | 0.82 | 0.00 | - | 1 | 201 | 18.26% |
| DIA240816P00350000 | 2024-06-12 2:00PM EDT | 350.00 | 0.76 | 0.72 | 0.96 | 0.00 | - | 12 | 111 | 17.07% |
| DIA240816P00355000 | 2024-06-13 3:03PM EDT | 355.00 | 0.80 | 0.88 | 1.15 | 0.00 | - | 26 | 1,214 | 15.91% |
| DIA240816P00360000 | 2024-06-14 3:47PM EDT | 360.00 | 1.21 | 0.57 | 1.41 | +0.05 | +4.31% | 3 | 1,265 | 14.79% |
| DIA240816P00365000 | 2024-06-14 2:47PM EDT | 365.00 | 1.85 | 1.50 | 1.91 | +0.60 | +48.00% | 154 | 328 | 14.08% |
| DIA240816P00370000 | 2024-06-13 3:40PM EDT | 370.00 | 2.15 | 2.00 | 2.27 | +0.35 | +19.44% | 5 | 108 | 12.65% |
| DIA240816P00375000 | 2024-06-14 12:03PM EDT | 375.00 | 2.92 | 2.75 | 3.30 | +0.42 | +16.80% | 14 | 152 | 12.23% |
| DIA240816P00376000 | 2024-06-13 10:28AM EDT | 376.00 | 3.01 | 1.00 | 3.25 | 0.00 | - | 1 | 22 | 11.59% |
| DIA240816P00377000 | 2024-06-13 10:32AM EDT | 377.00 | 3.05 | 2.93 | 5.25 | 0.00 | - | 1 | 60 | 14.58% |
| DIA240816P00378000 | 2024-06-14 3:47PM EDT | 378.00 | 3.49 | 2.00 | 5.05 | +0.29 | +9.06% | 4 | 112 | 13.63% |
| DIA240816P00379000 | 2024-06-14 1:41PM EDT | 379.00 | 3.80 | 2.00 | 4.95 | +0.30 | +8.57% | 3 | 59 | 12.84% |
| DIA240816P00380000 | 2024-06-14 2:22PM EDT | 380.00 | 4.00 | 3.00 | 4.80 | +0.60 | +17.65% | 37 | 304 | 11.97% |
| DIA240816P00381000 | 2024-06-14 12:21PM EDT | 381.00 | 4.20 | 3.20 | 4.40 | +0.40 | +10.53% | 1 | 83 | 10.67% |
| DIA240816P00382000 | 2024-06-13 3:00PM EDT | 382.00 | 4.10 | 4.15 | 4.65 | 0.00 | - | 2 | 61 | 10.44% |
| DIA240816P00383000 | 2024-06-14 9:30AM EDT | 383.00 | 5.00 | 4.10 | 5.10 | +0.65 | +14.94% | 2 | 88 | 10.49% |
| DIA240816P00384000 | 2024-06-14 10:13AM EDT | 384.00 | 5.68 | 3.25 | 5.30 | +1.18 | +26.22% | 4 | 41 | 10.12% |
| DIA240816P00385000 | 2024-06-14 3:40PM EDT | 385.00 | 5.75 | 4.85 | 5.65 | +0.85 | +17.35% | 80 | 142 | 9.94% |
| DIA240816P00386000 | 2024-06-14 3:54PM EDT | 386.00 | 6.05 | 5.15 | 6.95 | +0.30 | +5.22% | 62 | 68 | 11.22% |
| DIA240816P00387000 | 2024-06-14 11:36AM EDT | 387.00 | 6.39 | 5.00 | 6.45 | +0.74 | +13.10% | 5 | 169 | 9.64% |
| DIA240816P00388000 | 2024-06-13 2:59PM EDT | 388.00 | 7.40 | 6.15 | 6.90 | +1.30 | +21.31% | 4 | 104 | 9.51% |
| DIA240816P00389000 | 2024-06-13 10:00AM EDT | 389.00 | 7.25 | 5.75 | 7.40 | 0.00 | - | 1 | 47 | 9.41% |
| DIA240816P00390000 | 2024-06-14 11:38AM EDT | 390.00 | 7.90 | 5.65 | 8.25 | +0.82 | +11.58% | 1 | 341 | 9.83% |
| DIA240816P00391000 | 2024-06-14 9:51AM EDT | 391.00 | 9.15 | 6.20 | 10.10 | +2.45 | +36.57% | 3 | 151 | 11.83% |
| DIA240816P00392000 | 2024-06-13 2:52PM EDT | 392.00 | 8.03 | 6.75 | 10.00 | 0.00 | - | 7 | 76 | 10.67% |
| DIA240816P00393000 | 2024-06-12 11:12AM EDT | 393.00 | 7.40 | 7.35 | 11.40 | 0.00 | - | 3 | 39 | 11.91% |
| DIA240816P00394000 | 2024-06-11 2:04PM EDT | 394.00 | 9.41 | 7.95 | 11.90 | 0.00 | - | 2 | 20 | 11.66% |
| DIA240816P00395000 | 2024-06-14 10:20AM EDT | 395.00 | 11.65 | 8.65 | 12.75 | +0.55 | +4.95% | 2 | 62 | 11.96% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 9.35 | 13.70 | 0.00 | - | 1 | 3 | 12.42% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 10.00 | 14.50 | 0.00 | - | 11 | 33 | 12.60% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 10.65 | 15.30 | 0.00 | - | 2 | 2 | 12.75% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 11.85 | 16.10 | 0.00 | - | 3 | 8 | 12.89% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 400.00 | 13.65 | 12.50 | 16.60 | 0.00 | - | 15 | 53 | 12.43% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 13.60 | 17.85 | 0.00 | - | 56 | 58 | 13.37% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 13.64% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 15.45 | 19.70 | 0.00 | - | 10 | 3 | 14.00% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 22.30 | 26.55 | 0.00 | - | 1 | 0 | 16.68% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 25.00 | 29.55 | 0.00 | - | 1 | 0 | 17.89% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 32.00 | 36.60 | 0.00 | - | 5 | 0 | 20.70% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 37.25 | 41.50 | 0.00 | - | 1 | 0 | 22.28% |
