Deutsche Märkte schließen in 7 Stunden 42 Minuten
DAX
18.215,35 +60,11 (+0,33%) Euro Stoxx 50
4.930,78 +14,84 (+0,30%) Dow Jones 30
39.127,80 +15,64 (+0,04%) Gold
2.311,50 -1,70 (-0,07%) EUR/USD
1,0696 +0,0013 (+0,12%) Bitcoin EUR
56.836,32 -838,24 (-1,45%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00285000 | 2024-06-21 9:31AM EDT | 285.00 | 108.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240816C00350000 | 2024-06-20 10:18AM EDT | 350.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240816C00355000 | 2024-06-24 1:05PM EDT | 355.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240816C00360000 | 2024-06-20 3:57PM EDT | 360.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00365000 | 2024-06-26 2:55PM EDT | 365.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00370000 | 2024-06-24 10:27AM EDT | 370.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00375000 | 2024-06-26 9:38AM EDT | 375.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240816C00378000 | 2024-06-25 2:39PM EDT | 378.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240816C00380000 | 2024-06-25 9:57AM EDT | 380.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA240816C00381000 | 2024-06-25 2:39PM EDT | 381.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00382000 | 2024-06-21 1:03PM EDT | 382.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00384000 | 2024-06-24 2:53PM EDT | 384.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00385000 | 2024-06-26 9:33AM EDT | 385.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816C00386000 | 2024-06-26 3:56PM EDT | 386.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIA240816C00387000 | 2024-06-25 10:08AM EDT | 387.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240816C00388000 | 2024-06-26 4:01PM EDT | 388.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240816C00389000 | 2024-06-26 1:10PM EDT | 389.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIA240816C00390000 | 2024-06-26 3:58PM EDT | 390.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| DIA240816C00391000 | 2024-06-26 4:11PM EDT | 391.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| DIA240816C00392000 | 2024-06-26 3:46PM EDT | 392.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.20% |
| DIA240816C00393000 | 2024-06-26 3:44PM EDT | 393.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| DIA240816C00394000 | 2024-06-26 3:54PM EDT | 394.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| DIA240816C00395000 | 2024-06-26 3:55PM EDT | 395.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.78% |
| DIA240816C00396000 | 2024-06-26 3:53PM EDT | 396.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| DIA240816C00397000 | 2024-06-26 3:45PM EDT | 397.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DIA240816C00398000 | 2024-06-26 1:12PM EDT | 398.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| DIA240816C00399000 | 2024-06-26 12:47PM EDT | 399.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| DIA240816C00400000 | 2024-06-26 3:58PM EDT | 400.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 1.56% |
| DIA240816C00401000 | 2024-06-26 12:50PM EDT | 401.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DIA240816C00402000 | 2024-06-26 4:00PM EDT | 402.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| DIA240816C00403000 | 2024-06-26 11:36AM EDT | 403.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIA240816C00404000 | 2024-06-26 11:41AM EDT | 404.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| DIA240816C00405000 | 2024-06-26 4:01PM EDT | 405.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 418 | 0 | 1.56% |
| DIA240816C00406000 | 2024-06-26 1:59PM EDT | 406.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DIA240816C00407000 | 2024-06-26 1:48PM EDT | 407.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240816C00408000 | 2024-06-26 2:59PM EDT | 408.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| DIA240816C00409000 | 2024-06-26 1:59PM EDT | 409.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| DIA240816C00410000 | 2024-06-26 1:48PM EDT | 410.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DIA240816C00411000 | 2024-06-25 12:38PM EDT | 411.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240816C00412000 | 2024-06-25 2:58PM EDT | 412.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA240816C00413000 | 2024-06-26 4:00PM EDT | 413.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DIA240816C00414000 | 2024-06-24 12:02PM EDT | 414.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| DIA240816C00415000 | 2024-06-26 12:07PM EDT | 415.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240816C00420000 | 2024-06-26 3:55PM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DIA240816C00425000 | 2024-06-24 11:14AM EDT | 425.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DIA240816C00440000 | 2024-06-26 11:59AM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240816C00470000 | 2024-06-18 9:46AM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-06-26 1:05PM EDT | 270.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 25.00% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.14 | 0.19 | 0.00 | - | 1 | 1 | 32.03% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 29.30% |
| DIA240816P00320000 | 2024-06-25 11:24AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIA240816P00325000 | 2024-06-25 11:24AM EDT | 325.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 78 | 78 | 23.90% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| DIA240816P00340000 | 2024-06-26 11:59AM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DIA240816P00345000 | 2024-06-26 11:22AM EDT | 345.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DIA240816P00350000 | 2024-06-26 11:23AM EDT | 350.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240816P00355000 | 2024-06-26 2:48PM EDT | 355.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| DIA240816P00360000 | 2024-06-26 1:05PM EDT | 360.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DIA240816P00365000 | 2024-06-26 1:23PM EDT | 365.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 2,829 | 0 | 3.13% |
| DIA240816P00370000 | 2024-06-26 2:14PM EDT | 370.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2,935 | 0 | 3.13% |
| DIA240816P00375000 | 2024-06-26 4:00PM EDT | 375.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| DIA240816P00376000 | 2024-06-25 10:20AM EDT | 376.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240816P00377000 | 2024-06-26 11:22AM EDT | 377.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA240816P00378000 | 2024-06-26 3:54PM EDT | 378.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| DIA240816P00379000 | 2024-06-26 3:53PM EDT | 379.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 1.56% |
| DIA240816P00380000 | 2024-06-26 4:00PM EDT | 380.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| DIA240816P00381000 | 2024-06-26 2:32PM EDT | 381.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| DIA240816P00382000 | 2024-06-26 10:01AM EDT | 382.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DIA240816P00383000 | 2024-06-26 1:37PM EDT | 383.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| DIA240816P00384000 | 2024-06-26 1:44PM EDT | 384.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 1.56% |
| DIA240816P00385000 | 2024-06-26 2:08PM EDT | 385.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| DIA240816P00386000 | 2024-06-26 12:54PM EDT | 386.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| DIA240816P00387000 | 2024-06-26 1:13PM EDT | 387.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.78% |
| DIA240816P00388000 | 2024-06-26 9:44AM EDT | 388.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DIA240816P00389000 | 2024-06-26 2:12PM EDT | 389.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.39% |
| DIA240816P00390000 | 2024-06-26 3:22PM EDT | 390.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.20% |
| DIA240816P00391000 | 2024-06-26 2:59PM EDT | 391.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.05% |
| DIA240816P00392000 | 2024-06-26 3:08PM EDT | 392.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DIA240816P00393000 | 2024-06-26 2:48PM EDT | 393.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DIA240816P00394000 | 2024-06-26 4:01PM EDT | 394.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240816P00395000 | 2024-06-26 3:51PM EDT | 395.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| DIA240816P00396000 | 2024-06-24 3:23PM EDT | 396.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240816P00397000 | 2024-06-25 1:47PM EDT | 397.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240816P00398000 | 2024-06-26 9:31AM EDT | 398.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240816P00399000 | 2024-06-25 10:51AM EDT | 399.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIA240816P00400000 | 2024-06-25 2:28PM EDT | 400.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA240816P00401000 | 2024-06-25 11:24AM EDT | 401.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 21.40% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 19.15 | 24.00 | 0.00 | - | 1 | 0 | 15.63% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 26.15 | 31.00 | 0.00 | - | 5 | 0 | 18.56% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 31.15 | 36.00 | 0.00 | - | 1 | 0 | 20.55% |
| DIA240816P00475000 | 2024-06-21 3:34PM EDT | 475.00 | 83.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00480000 | 2024-06-21 3:34PM EDT | 480.00 | 88.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
