Deutsche Märkte geschlossen

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
386,46-0,42 (-0,11%)
Börsenschluss: 04:00PM EDT
386,01 -0,45 (-0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA240816C003000002024-06-06 2:08PM EDT300.0091.3485.9090.100.00--349.37%
DIA240816C003250002024-06-06 2:08PM EDT325.0065.7161.3065.550.00-3438.72%
DIA240816C003400002024-05-24 3:06PM EDT340.0054.1046.6550.700.00-2231.84%
DIA240816C003450002024-05-14 1:39PM EDT345.0053.0342.5046.350.00--131.01%
DIA240816C003500002024-05-23 2:18PM EDT350.0045.3737.0041.300.00-3828.35%
DIA240816C003550002024-06-14 2:55PM EDT355.0034.5032.1536.70-13.32-27.85%2026.69%
DIA240816C003600002024-05-31 10:15AM EDT360.0026.5027.8031.750.00-102124.16%
DIA240816C003650002024-06-04 10:12AM EDT365.0026.4923.2027.300.00-11922.55%
DIA240816C003700002024-06-14 11:18AM EDT370.0019.6018.5023.00-2.90-12.89%11321.00%
DIA240816C003750002024-06-12 9:35AM EDT375.0020.3514.2518.300.00-101318.52%
DIA240816C003760002024-06-10 9:51AM EDT376.0017.8213.5017.650.00-2218.49%
DIA240816C003770002024-06-05 10:00AM EDT377.0017.3512.9016.850.00--218.19%
DIA240816C003780002024-06-14 2:43PM EDT378.0013.7011.8016.05+0.90+7.03%1117.87%
DIA240816C003790002024-06-05 2:25PM EDT379.0016.0012.4015.300.00--217.62%
DIA240816C003800002024-06-14 10:40AM EDT380.0010.9010.2513.80-0.90-7.63%105316.13%
DIA240816C003810002024-06-14 2:43PM EDT381.0011.409.5513.75+0.16+1.42%15316.98%
DIA240816C003820002024-06-14 2:56PM EDT382.0010.958.8513.10-0.75-6.41%101416.83%
DIA240816C003830002024-06-10 1:01PM EDT383.0012.078.4512.300.00-1816.43%
DIA240816C003840002024-06-14 10:24AM EDT384.008.407.6011.80-1.30-13.40%12316.48%
DIA240816C003850002024-06-14 10:11AM EDT385.007.637.8511.20-1.11-12.70%311616.35%
DIA240816C003860002024-06-14 12:06PM EDT386.008.107.7010.55-0.55-6.36%417516.12%
DIA240816C003870002024-06-14 3:15PM EDT387.007.656.859.80-0.50-6.13%365015.71%
DIA240816C003880002024-06-14 3:16PM EDT388.007.105.207.60-0.65-8.39%3312613.00%
DIA240816C003890002024-06-14 12:52PM EDT389.006.734.656.90-0.22-3.17%114612.61%
DIA240816C003900002024-06-14 3:21PM EDT390.006.055.708.00-0.15-2.42%2619615.02%
DIA240816C003910002024-06-14 12:02PM EDT391.005.503.507.00-0.40-6.78%59414.11%
DIA240816C003920002024-06-14 2:47PM EDT392.005.004.157.00-0.45-8.26%112414.75%
DIA240816C003930002024-06-13 2:59PM EDT393.004.902.625.450.00-34112.87%
DIA240816C003940002024-06-14 1:42PM EDT394.004.002.205.25-0.50-11.11%212213.13%
DIA240816C003950002024-06-14 1:58PM EDT395.003.603.005.85-0.46-11.33%923014.70%
DIA240816C003960002024-06-14 1:58PM EDT396.003.252.975.45-0.45-12.16%410014.59%
DIA240816C003970002024-06-13 10:19AM EDT397.002.852.743.95-0.17-5.63%13512.57%
DIA240816C003980002024-06-14 12:12PM EDT398.002.752.424.85+0.25+10.00%120914.66%
DIA240816C003990002024-06-14 12:11PM EDT399.002.471.884.55-0.78-24.00%322114.65%
DIA240816C004000002024-06-14 3:47PM EDT400.002.292.003.00-0.11-4.58%8964212.30%
DIA240816C004010002024-06-14 11:27AM EDT401.001.851.644.05-0.77-29.39%119514.75%
DIA240816C004020002024-06-14 3:03PM EDT402.002.781.293.80+1.05+60.69%53914.76%
DIA240816C004030002024-06-14 10:07AM EDT403.001.221.302.72-0.51-29.48%106613.10%
DIA240816C004040002024-06-14 11:27AM EDT404.001.301.233.40-0.63-32.64%14214.91%
DIA240816C004050002024-06-14 10:00AM EDT405.001.071.022.40-0.37-25.69%168913.27%
DIA240816C004060002024-06-14 1:41PM EDT406.001.050.771.30-0.10-8.70%3024011.01%
DIA240816C004070002024-06-07 2:56PM EDT407.001.880.882.820.00-11315.02%
DIA240816C004080002024-06-14 9:30AM EDT408.000.900.571.76-0.41-31.30%12812.96%
DIA240816C004090002024-05-31 9:30AM EDT409.000.810.381.620.00-13512.98%
DIA240816C004100002024-06-13 11:08AM EDT410.001.160.501.950.00-64914.20%
DIA240816C004110002024-06-14 2:24PM EDT411.000.700.441.80-0.21-23.08%17214.19%
DIA240816C004120002024-05-31 3:03PM EDT412.000.580.481.160.00-1112.73%
DIA240816C004130002024-05-30 9:45AM EDT413.001.200.420.660.00-13211.27%
DIA240816C004140002024-06-11 1:14PM EDT414.000.500.370.660.00-41211.59%
DIA240816C004150002024-06-13 11:08AM EDT415.000.810.331.310.00-214314.22%
DIA240816C004200002024-06-14 3:47PM EDT420.000.350.100.600.00-15313.09%
DIA240816C004250002024-05-28 1:01PM EDT425.000.930.051.430.00-2015217.88%
DIA240816C004300002024-06-13 11:32AM EDT430.000.010.021.390.00-2319.29%
DIA240816C004600002024-06-13 9:30AM EDT460.000.130.002.170.00-1130.87%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA240816P002700002024-05-31 9:31AM EDT270.000.150.002.200.00-1157.25%
DIA240816P002750002024-05-31 9:31AM EDT275.000.160.002.090.00-847454.21%
DIA240816P003000002024-05-24 3:12PM EDT300.000.300.002.340.00-1143.96%
DIA240816P003100002024-05-24 10:44AM EDT310.000.230.032.270.00-1139.15%
DIA240816P003200002024-06-11 9:30AM EDT320.000.480.052.270.00-1634.74%
DIA240816P003250002024-06-13 3:26PM EDT325.000.250.000.450.00-22322.84%
DIA240816P003300002024-05-24 12:53PM EDT330.000.490.002.600.00-787831.57%
DIA240816P003350002024-06-12 10:16AM EDT335.000.160.250.670.00-152621.02%
DIA240816P003400002024-06-11 11:35AM EDT340.000.650.291.710.00-116824.05%
DIA240816P003450002024-06-11 11:32AM EDT345.000.650.560.820.00-120118.26%
DIA240816P003500002024-06-12 2:00PM EDT350.000.760.720.960.00-1211117.07%
DIA240816P003550002024-06-13 3:03PM EDT355.000.800.881.150.00-261,21415.91%
DIA240816P003600002024-06-14 3:47PM EDT360.001.210.571.41+0.05+4.31%31,26514.79%
DIA240816P003650002024-06-14 2:47PM EDT365.001.851.501.91+0.60+48.00%15432814.08%
DIA240816P003700002024-06-13 3:40PM EDT370.002.152.002.27+0.35+19.44%510812.65%
DIA240816P003750002024-06-14 12:03PM EDT375.002.922.753.30+0.42+16.80%1415212.23%
DIA240816P003760002024-06-13 10:28AM EDT376.003.011.003.250.00-12211.59%
DIA240816P003770002024-06-13 10:32AM EDT377.003.052.935.250.00-16014.58%
DIA240816P003780002024-06-14 3:47PM EDT378.003.492.005.05+0.29+9.06%411213.63%
DIA240816P003790002024-06-14 1:41PM EDT379.003.802.004.95+0.30+8.57%35912.84%
DIA240816P003800002024-06-14 2:22PM EDT380.004.003.004.80+0.60+17.65%3730411.97%
DIA240816P003810002024-06-14 12:21PM EDT381.004.203.204.40+0.40+10.53%18310.67%
DIA240816P003820002024-06-13 3:00PM EDT382.004.104.154.650.00-26110.44%
DIA240816P003830002024-06-14 9:30AM EDT383.005.004.105.10+0.65+14.94%28810.49%
DIA240816P003840002024-06-14 10:13AM EDT384.005.683.255.30+1.18+26.22%44110.12%
DIA240816P003850002024-06-14 3:40PM EDT385.005.754.855.65+0.85+17.35%801429.94%
DIA240816P003860002024-06-14 3:54PM EDT386.006.055.156.95+0.30+5.22%626811.22%
DIA240816P003870002024-06-14 11:36AM EDT387.006.395.006.45+0.74+13.10%51699.64%
DIA240816P003880002024-06-13 2:59PM EDT388.007.406.156.90+1.30+21.31%41049.51%
DIA240816P003890002024-06-13 10:00AM EDT389.007.255.757.400.00-1479.41%
DIA240816P003900002024-06-14 11:38AM EDT390.007.905.658.25+0.82+11.58%13419.83%
DIA240816P003910002024-06-14 9:51AM EDT391.009.156.2010.10+2.45+36.57%315111.83%
DIA240816P003920002024-06-13 2:52PM EDT392.008.036.7510.000.00-77610.67%
DIA240816P003930002024-06-12 11:12AM EDT393.007.407.3511.400.00-33911.91%
DIA240816P003940002024-06-11 2:04PM EDT394.009.417.9511.900.00-22011.66%
DIA240816P003950002024-06-14 10:20AM EDT395.0011.658.6512.75+0.55+4.95%26211.96%
DIA240816P003960002024-06-12 10:21AM EDT396.008.629.3513.700.00-1312.42%
DIA240816P003970002024-05-28 9:51AM EDT397.009.8010.0014.500.00-113312.60%
DIA240816P003980002024-05-24 3:55PM EDT398.009.4010.6515.300.00-2212.75%
DIA240816P003990002024-05-29 9:30AM EDT399.0014.3711.8516.100.00-3812.89%
DIA240816P004000002024-06-13 3:45PM EDT400.0013.6512.5016.600.00-155312.43%
DIA240816P004010002024-05-23 1:20PM EDT401.0010.5013.6017.850.00-565813.37%
DIA240816P004020002024-05-17 2:14PM EDT402.007.9514.1518.750.00-1013.64%
DIA240816P004030002024-05-28 1:03PM EDT403.0015.1015.4519.700.00-10314.00%
DIA240816P004100002024-05-30 10:09AM EDT410.0028.8022.3026.550.00-1016.68%
DIA240816P004130002024-05-23 9:42AM EDT413.0017.5025.0029.550.00-1017.89%
DIA240816P004200002024-05-24 4:00PM EDT420.0029.3532.0036.600.00-5020.70%
DIA240816P004250002024-05-23 10:29AM EDT425.0030.8537.2541.500.00-1022.28%