Deutsche Märkte geschlossen

SPDR Dow Jones Industrial Average ETF Trust (DIA)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
390,36-0,88 (-0,22%)
Ab 02:29PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA251219C001650002023-07-25 3:02PM EDT165.00193.65178.00183.000.00-1090.00%
DIA251219C001700002023-10-02 10:44AM EDT170.00168.14166.00171.000.00-110.00%
DIA251219C001750002023-12-21 2:05PM EDT175.00203.50205.50210.500.00--10.00%
DIA251219C001800002024-05-10 12:07PM EDT180.00218.71210.50215.500.00-12145.17%
DIA251219C002000002024-03-20 2:50PM EDT200.00199.75185.50190.500.00-11521.19%
DIA251219C002300002024-06-03 10:54AM EDT230.00162.50167.50172.500.00-1142.50%
DIA251219C002350002023-09-05 11:59AM EDT235.00126.50110.00115.000.00-110.00%
DIA251219C002400002023-06-20 12:38PM EDT240.00117.55125.50130.500.00--50.00%
DIA251219C002500002024-01-25 12:17PM EDT250.00140.00152.00157.000.00-2642.04%
DIA251219C002550002023-10-24 2:49PM EDT255.0097.75111.50116.500.00-21210.00%
DIA251219C002600002023-11-14 2:25PM EDT260.00104.46124.50129.500.00-11210.00%
DIA251219C002700002023-06-06 12:35PM EDT270.0089.5592.6096.100.00-2100.00%
DIA251219C002800002023-06-28 12:55PM EDT280.0085.8996.00101.000.00--10.00%
DIA251219C002850002024-03-11 3:50PM EDT285.00117.50115.50120.000.00-4431.44%
DIA251219C002900002023-06-28 12:13PM EDT290.0075.9588.5093.500.00-720.00%
DIA251219C002950002023-09-19 11:34AM EDT295.0078.3668.0073.000.00-440.00%
DIA251219C003000002024-05-08 11:22AM EDT300.00108.30103.00108.000.00-2630.42%
DIA251219C003050002024-04-25 1:44PM EDT305.0097.39101.50106.500.00-2331.90%
DIA251219C003100002024-05-20 10:31AM EDT310.00108.5094.0099.000.00-3328.83%
DIA251219C003150002023-12-22 10:52AM EDT315.0084.8083.5088.000.00-242123.12%
DIA251219C003200002024-04-17 10:23AM EDT320.0083.7597.50102.500.00-1235.72%
DIA251219C003250002023-08-08 9:30AM EDT325.0064.460.000.000.00-120.00%
DIA251219C003300002024-05-16 9:44AM EDT330.0089.2075.0080.000.00-21,01124.88%
DIA251219C003350002024-04-23 10:39AM EDT335.0076.540.000.000.00-450.00%
DIA251219C003400002024-05-15 3:57PM EDT340.0082.5267.0072.000.00-2623.85%
DIA251219C003450002024-04-26 2:01PM EDT345.0064.5068.5073.500.00-2526.68%
DIA251219C003500002024-05-09 11:41AM EDT350.0069.5062.5067.500.00-173224.81%
DIA251219C003550002024-05-22 3:14PM EDT355.0068.0061.0066.000.00-21,51725.62%
DIA251219C003600002024-02-27 12:59PM EDT360.0061.8266.0071.000.00-128130.06%
DIA251219C003650002024-05-07 2:20PM EDT365.0055.6251.5056.500.00-21923.31%
DIA251219C003700002024-05-29 3:03PM EDT370.0046.0049.5054.500.00-1823.66%
DIA251219C003750002024-05-15 2:24PM EDT375.0055.0041.5046.500.00-12620.66%
DIA251219C003800002024-06-24 11:31AM EDT380.0048.4342.5047.500.00-14122.57%
DIA251219C003850002024-06-17 2:54PM EDT385.0037.7539.5044.000.00-26121.97%
DIA251219C003900002024-06-20 10:28AM EDT390.0037.2536.0041.000.00-151421.59%
DIA251219C003950002024-06-07 10:53AM EDT395.0035.7032.5037.500.00-21320.90%
DIA251219C004000002024-06-24 11:35AM EDT400.0035.6130.0034.500.00-152020.43%
DIA251219C004050002024-06-14 10:11AM EDT405.0024.0227.1032.000.00-1220.17%
DIA251219C004100002024-06-14 10:11AM EDT410.0021.5324.2528.950.00-11819.57%
DIA251219C004150002024-05-24 10:07AM EDT415.0024.6022.0027.000.00-1319.50%
DIA251219C004200002024-06-24 9:55AM EDT420.0023.8019.0524.000.00-104018.81%
DIA251219C004250002024-03-28 11:41AM EDT425.0025.7015.0020.000.00-1717.50%
DIA251219C004300002024-06-21 11:13AM EDT430.0017.0014.0019.500.00-22618.06%
DIA251219C004350002023-08-09 3:57PM EDT435.0010.585.859.100.00--112.70%
DIA251219C004400002024-05-10 1:05PM EDT440.0016.519.5014.500.00-1316.73%
DIA251219C004450002024-04-02 12:27PM EDT445.0016.007.5012.500.00-4416.23%
DIA251219C004500002024-03-27 3:16PM EDT450.0013.306.5011.500.00-71816.28%
DIA251219C004550002024-06-05 3:55PM EDT455.008.416.0510.950.00--116.57%
DIA251219C004650002023-12-29 1:53PM EDT465.006.284.058.000.00-1515.74%
DIA251219C004700002024-05-24 2:49PM EDT470.005.143.008.000.00-5616.31%
DIA251219C004750002024-01-08 4:50PM EDT475.002.502.927.500.00-2716.49%
DIA251219C004800002023-11-08 11:17AM EDT480.001.201.205.000.00-1614.92%
DIA251219C004850002024-06-25 11:23AM EDT485.004.001.015.750.00-5516.09%
DIA251219C005000002024-03-26 2:52PM EDT500.002.730.005.000.00-1116.85%
DIA251219C005150002024-02-22 3:37PM EDT515.001.741.155.000.00-12118.19%
DIA251219C005800002024-03-20 9:56AM EDT580.000.340.005.000.00--023.34%
DIA251219C005850002024-03-18 3:29PM EDT585.000.270.005.000.00-2023.70%
DIA251219C005950002024-06-11 9:30AM EDT595.000.780.005.000.00--124.40%
Putsfür19. Dezember 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
DIA251219P001650002024-06-12 12:55PM EDT165.000.120.005.000.00-215649.29%
DIA251219P001700002024-06-27 9:30AM EDT170.001.500.090.79-3.46-69.76%47233.50%
DIA251219P001750002024-04-18 10:05AM EDT175.000.200.001.530.00-1051136.19%
DIA251219P001800002024-03-01 3:48PM EDT180.000.480.121.020.00-4814232.69%
DIA251219P001850002024-03-04 12:51PM EDT185.000.550.005.000.00-2943.55%
DIA251219P001900002023-11-22 10:30AM EDT190.001.470.000.000.00-4312.50%
DIA251219P001950002024-06-05 9:30AM EDT195.002.430.004.950.00-55540.81%
DIA251219P002000002024-06-05 9:36AM EDT200.000.690.005.000.00-459639.65%
DIA251219P002050002024-03-13 2:45PM EDT205.000.970.005.000.00-94138.42%
DIA251219P002100002024-06-04 9:30AM EDT210.003.850.004.950.00-23937.12%
DIA251219P002150002024-03-13 2:02PM EDT215.001.220.005.000.00-82236.03%
DIA251219P002200002024-06-13 9:30AM EDT220.001.900.001.900.00-21728.05%
DIA251219P002250002024-04-11 9:46AM EDT225.003.060.002.770.00-124229.32%
DIA251219P002300002024-03-13 3:28PM EDT230.002.400.003.850.00-31730.57%
DIA251219P002350002024-04-09 10:19AM EDT235.001.790.003.150.00-1228.17%
DIA251219P002400002024-03-26 1:14PM EDT240.002.070.005.000.00-4430.50%
DIA251219P002450002023-12-12 12:43PM EDT245.003.401.074.500.00-6528.65%
DIA251219P002500002024-06-12 12:59PM EDT250.001.900.004.950.00-98928.35%
DIA251219P002550002024-03-05 3:31PM EDT255.002.620.695.500.00-1228.16%
DIA251219P002600002024-03-01 12:58PM EDT260.003.171.083.850.00-5024.67%
DIA251219P002650002023-12-28 11:45AM EDT265.004.632.063.900.00-832923.82%
DIA251219P002700002024-01-12 12:17PM EDT270.004.851.005.900.00-63225.70%
DIA251219P002750002024-06-25 2:35PM EDT275.002.600.235.000.00-85423.55%
DIA251219P002800002024-06-12 11:44AM EDT280.002.040.515.400.00-107323.13%
DIA251219P002850002024-06-12 11:44AM EDT285.003.230.785.500.00-826122.32%
DIA251219P002900002024-04-22 9:30AM EDT290.005.800.2610.000.00-22326.13%
DIA251219P002950002023-11-01 11:40AM EDT295.0013.205.5010.450.00-1225.50%
DIA251219P003000002024-05-06 3:47PM EDT300.004.512.406.500.00-1520.65%
DIA251219P003050002024-06-14 10:15AM EDT305.005.052.016.900.00-1216620.12%
DIA251219P003100002024-06-12 11:35AM EDT310.004.942.037.000.00-41,46319.28%
DIA251219P003150002024-06-12 11:34AM EDT315.004.882.557.500.00-32618.81%
DIA251219P003200002024-06-18 12:31PM EDT320.006.223.058.000.00-124918.31%
DIA251219P003250002024-06-20 9:44AM EDT325.006.083.608.500.00-121,56217.79%
DIA251219P003300002024-06-12 11:35AM EDT330.008.504.008.950.00-72,01517.19%
DIA251219P003350002024-06-20 11:48AM EDT335.007.285.009.700.00-1025716.80%
DIA251219P003400002024-06-12 11:35AM EDT340.008.325.5010.500.00-103516.40%
DIA251219P003450002024-06-17 11:57AM EDT345.008.106.5011.500.00-298016.10%
DIA251219P003500002024-06-17 3:28PM EDT350.009.377.0012.000.00-2717415.41%
DIA251219P003550002024-06-12 11:32AM EDT355.0010.718.0013.000.00-81,52415.01%
DIA251219P003600002024-04-19 11:20AM EDT360.0016.307.5012.500.00-1,7001,71213.63%
DIA251219P003650002024-04-10 9:53AM EDT365.0015.6210.4014.450.00-342013.73%
DIA251219P003700002024-04-01 9:41AM EDT370.0012.8017.2020.500.00-14316.06%
DIA251219P003750002024-04-10 9:52AM EDT375.0018.0512.0016.500.00-82612.61%
DIA251219P003800002024-04-05 3:31PM EDT380.0019.0016.0020.950.00-33313.82%
DIA251219P003850002024-02-14 12:37PM EDT385.0025.5018.0021.300.00-2712.71%
DIA251219P003900002024-03-21 10:30AM EDT390.0018.9723.5028.500.00-23615.17%
DIA251219P003950002024-02-20 11:20AM EDT395.0027.0018.0022.750.00-4110.69%
DIA251219P004000002024-04-10 9:52AM EDT400.0026.8519.8024.450.00-2060110.05%
DIA251219P004050002023-12-21 10:42AM EDT405.0038.5531.0036.000.00-4514.58%
DIA251219P004100002024-05-09 3:27PM EDT410.0027.1126.0031.000.00-2210.14%
DIA251219P004200002024-03-04 1:37PM EDT420.0031.6031.5036.500.00-119.14%
DIA251219P004250002024-05-20 11:56AM EDT425.0030.6435.0040.000.00-308.88%
DIA251219P004300002024-05-23 9:54AM EDT430.0038.0037.0042.000.00-107.17%
DIA251219P004350002023-06-20 12:40PM EDT435.0094.0080.0085.000.00--030.19%
DIA251219P005200002023-10-03 11:32AM EDT520.00190.00179.00184.000.00-3049.46%