Deutsche Märkte geschlossen
DAX
18.210,55 +55,31 (+0,30%) Euro Stoxx 50
4.902,60 -13,34 (-0,27%) Dow Jones 30
39.098,91 -28,89 (-0,07%) Gold
2.335,20 +22,00 (+0,95%) EUR/USD
1,0707 +0,0023 (+0,21%) Bitcoin EUR
57.742,54 +705,30 (+1,24%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:12PM EDT. Markt geöffnet.
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00190000 | 2024-05-30 1:41PM EDT | 190.00 | 200.40 | 207.00 | 212.00 | 0.00 | - | 4 | 2 | 40.80% |
| DIA261218C00195000 | 2024-05-30 1:41PM EDT | 195.00 | 196.09 | 202.50 | 207.50 | 0.00 | - | 4 | 2 | 40.16% |
| DIA261218C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 205.00 | 191.00 | 196.00 | 0.00 | - | 1 | 0 | 30.84% |
| DIA261218C00300000 | 2024-06-25 12:02PM EDT | 300.00 | 116.50 | 114.00 | 119.00 | 0.00 | - | 12 | 16 | 29.67% |
| DIA261218C00305000 | 2024-05-08 11:22AM EDT | 305.00 | 111.66 | 107.00 | 112.00 | 0.00 | - | 2 | 14 | 27.54% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 27.62% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 102.50 | 107.50 | 0.00 | - | - | 2 | 28.45% |
| DIA261218C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 93.20 | 88.50 | 93.50 | 0.00 | - | - | 2 | 25.86% |
| DIA261218C00340000 | 2024-06-13 1:15PM EDT | 340.00 | 79.63 | 83.50 | 88.50 | 0.00 | - | 6 | 66 | 26.19% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIA261218C00350000 | 2024-05-31 12:43PM EDT | 350.00 | 74.00 | 76.50 | 81.50 | 0.00 | - | 1 | 55 | 25.45% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 73.50 | 78.50 | 0.00 | - | - | 1 | 25.28% |
| DIA261218C00360000 | 2024-06-17 3:27PM EDT | 360.00 | 71.00 | 69.50 | 74.50 | 0.00 | - | 3 | 54 | 24.64% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 24.42% |
| DIA261218C00370000 | 2024-06-18 12:52PM EDT | 370.00 | 61.82 | 62.50 | 67.50 | 0.00 | - | 1 | 7 | 23.75% |
| DIA261218C00375000 | 2024-06-26 9:33AM EDT | 375.00 | 59.65 | 59.50 | 64.50 | 0.00 | - | 2 | 50 | 23.49% |
| DIA261218C00380000 | 2024-06-25 12:30PM EDT | 380.00 | 58.00 | 56.00 | 61.00 | 0.00 | - | 1 | 70 | 22.99% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 385.00 | 51.10 | 53.00 | 58.00 | 0.00 | - | 1 | 48 | 22.68% |
| DIA261218C00390000 | 2024-06-21 9:42AM EDT | 390.00 | 51.00 | 50.00 | 55.00 | 0.00 | - | 1 | 5 | 22.35% |
| DIA261218C00395000 | 2024-06-24 11:41AM EDT | 395.00 | 48.53 | 47.00 | 52.00 | -2.29 | -4.51% | 2 | 5 | 21.99% |
| DIA261218C00400000 | 2024-06-20 2:59PM EDT | 400.00 | 46.00 | 44.00 | 49.00 | 0.00 | - | 14 | 35 | 21.60% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 405.00 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.16% |
| DIA261218C00410000 | 2024-06-25 2:58PM EDT | 410.00 | 39.93 | 38.50 | 43.20 | 0.00 | - | 1 | 22 | 20.84% |
| DIA261218C00415000 | 2024-06-17 12:44PM EDT | 415.00 | 34.31 | 36.00 | 40.90 | 0.00 | - | 1 | 3 | 20.66% |
| DIA261218C00420000 | 2024-06-12 1:54PM EDT | 420.00 | 32.46 | 33.00 | 38.00 | 0.00 | - | 32 | 6 | 20.20% |
| DIA261218C00430000 | 2024-05-20 2:53PM EDT | 430.00 | 36.48 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 18.29% |
| DIA261218C00440000 | 2024-06-25 10:26AM EDT | 440.00 | 26.15 | 23.50 | 28.50 | 0.00 | - | 2 | 6 | 18.94% |
| DIA261218C00445000 | 2024-06-10 11:23AM EDT | 445.00 | 24.50 | 21.50 | 26.50 | 0.00 | - | 3 | 3 | 18.70% |
| DIA261218C00450000 | 2024-05-28 11:53AM EDT | 450.00 | 21.75 | 19.50 | 24.50 | 0.00 | - | 1 | 9 | 18.42% |
| DIA261218C00460000 | 2024-06-10 11:12AM EDT | 460.00 | 16.56 | 15.55 | 20.50 | 0.00 | - | 3 | 3 | 17.76% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 9.50 | 14.50 | 0.00 | - | - | 1 | 16.90% |
| DIA261218C00500000 | 2024-06-14 12:00PM EDT | 500.00 | 6.29 | 6.50 | 10.50 | 0.00 | - | 2 | 17 | 16.49% |
| DIA261218C00510000 | 2024-06-27 1:51PM EDT | 510.00 | 7.28 | 6.15 | 9.50 | +0.76 | +11.66% | 18 | 244 | 16.68% |
| DIA261218C00515000 | 2024-06-14 12:02PM EDT | 515.00 | 5.16 | 3.50 | 8.20 | 0.00 | - | 44 | 58 | 16.25% |
| DIA261218C00520000 | 2024-06-27 1:50PM EDT | 520.00 | 5.50 | 3.05 | 8.00 | -1.08 | -16.41% | 1 | 18 | 16.48% |
| DIA261218C00525000 | 2024-06-14 12:09PM EDT | 525.00 | 4.60 | 2.54 | 7.50 | 0.00 | - | - | 24 | 16.50% |
| DIA261218C00530000 | 2024-06-24 11:17AM EDT | 530.00 | 4.00 | 2.00 | 6.80 | 0.00 | - | 1 | 4 | 16.36% |
| DIA261218C00535000 | 2024-05-16 11:49AM EDT | 535.00 | 4.79 | 0.50 | 5.50 | 0.00 | - | - | 1 | 15.73% |
| DIA261218C00545000 | 2024-06-14 12:06PM EDT | 545.00 | 4.94 | 1.00 | 6.00 | 0.00 | - | - | 1 | 16.75% |
| DIA261218C00550000 | 2024-05-14 9:39AM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 16.56% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 18.55% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-05-16 10:37AM EDT | 215.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 22.24% |
| DIA261218P00220000 | 2024-06-14 9:30AM EDT | 220.00 | 2.90 | 0.00 | 1.90 | 0.00 | - | 1 | 2 | 21.72% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 248 | 248 | 24.45% |
| DIA261218P00245000 | 2024-06-12 12:53PM EDT | 245.00 | 3.10 | 0.50 | 5.50 | 0.00 | - | - | 0 | 23.42% |
| DIA261218P00250000 | 2024-05-29 12:10PM EDT | 250.00 | 3.20 | 0.50 | 5.50 | 0.00 | - | 1,000 | 1,020 | 22.61% |
| DIA261218P00270000 | 2024-06-07 1:14PM EDT | 270.00 | 4.50 | 1.50 | 6.50 | 0.00 | - | 1 | 1 | 20.50% |
| DIA261218P00275000 | 2024-06-14 12:03PM EDT | 275.00 | 5.55 | 2.00 | 7.00 | 0.00 | - | 2 | 9 | 20.19% |
| DIA261218P00280000 | 2024-05-13 12:00PM EDT | 280.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | 4 | 5 | 19.85% |
| DIA261218P00290000 | 2024-05-24 3:00PM EDT | 290.00 | 5.52 | 3.00 | 8.00 | 0.00 | - | 2 | 6 | 18.72% |
| DIA261218P00300000 | 2024-06-14 9:45AM EDT | 300.00 | 7.20 | 4.00 | 8.90 | 0.00 | - | 1 | 3 | 17.86% |
| DIA261218P00310000 | 2024-06-27 12:18PM EDT | 310.00 | 8.01 | 5.55 | 9.45 | +0.34 | +4.43% | 9 | 54 | 16.70% |
| DIA261218P00315000 | 2024-06-27 12:18PM EDT | 315.00 | 8.71 | 6.00 | 11.00 | +0.11 | +1.28% | 2 | 2 | 16.94% |
| DIA261218P00325000 | 2024-06-13 11:06AM EDT | 325.00 | 10.70 | 7.50 | 12.35 | 0.00 | - | 7 | 26 | 16.17% |
| DIA261218P00345000 | 2024-05-29 10:14AM EDT | 345.00 | 13.90 | 10.50 | 15.50 | 0.00 | - | - | 1 | 14.59% |
| DIA261218P00350000 | 2024-06-07 1:42PM EDT | 350.00 | 13.65 | 11.50 | 16.50 | 0.00 | - | 150 | 150 | 14.23% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 370.00 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.94% |
| DIA261218P00375000 | 2024-05-30 9:32AM EDT | 375.00 | 20.00 | 17.50 | 22.50 | 0.00 | - | 1 | 1 | 12.41% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.85% |
| DIA261218P00385000 | 2024-06-17 2:53PM EDT | 385.00 | 23.50 | 20.50 | 25.50 | 0.00 | - | 100 | 176 | 11.66% |
| DIA261218P00390000 | 2024-06-25 3:53PM EDT | 390.00 | 26.20 | 22.00 | 27.00 | 0.00 | - | 102 | 193 | 11.22% |
| DIA261218P00395000 | 2024-06-24 11:08AM EDT | 395.00 | 25.82 | 23.50 | 28.50 | 0.00 | - | 1 | 2 | 10.72% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 400.00 | 30.00 | 25.50 | 30.50 | 0.00 | - | 1 | 41 | 10.37% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 405.00 | 30.50 | 27.50 | 32.50 | 0.00 | - | 2 | 1 | 9.95% |
| DIA261218P00410000 | 2024-06-10 1:47PM EDT | 410.00 | 33.50 | 29.50 | 34.50 | 0.00 | - | 2 | 3 | 9.46% |
| DIA261218P00415000 | 2024-06-10 2:25PM EDT | 415.00 | 35.50 | 32.00 | 37.00 | 0.00 | - | 2 | 3 | 9.10% |
| DIA261218P00425000 | 2024-06-04 3:52PM EDT | 425.00 | 44.40 | 37.00 | 42.00 | 0.00 | - | 4 | 6 | 8.08% |
| DIA261218P00430000 | 2024-06-10 2:25PM EDT | 430.00 | 44.00 | 40.00 | 45.00 | 0.00 | - | 5 | 13 | 7.62% |
| DIA261218P00435000 | 2024-06-07 12:59PM EDT | 435.00 | 46.50 | 43.00 | 48.00 | 0.00 | - | 2 | 7 | 6.97% |
| DIA261218P00445000 | 2024-06-20 2:11PM EDT | 445.00 | 54.13 | 50.50 | 55.50 | 0.00 | - | - | 2 | 5.93% |
