Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.335,20 -33,80 (-1,43%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.129,54 -697,45 (-1,15%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:325.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00325000 | 2024-06-20 3:41PM EDT | 2024-06-21 | 68.95 | 64.00 | 68.70 | 0.00 | - | 1,090 | 0 | 140.63% |
| DIA240628C00325000 | 2023-09-20 2:20PM EDT | 2024-06-28 | 37.11 | 24.95 | 27.20 | 0.00 | - | - | 10 | 0.00% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 2024-08-16 | 65.71 | 66.85 | 71.50 | 0.00 | - | 3 | 4 | 46.07% |
| DIA240930C00325000 | 2024-04-19 1:17PM EDT | 2024-09-30 | 62.60 | 0.00 | 0.00 | 0.00 | - | 800 | 582 | 0.00% |
| DIA241220C00325000 | 2024-03-04 11:34AM EDT | 2024-12-20 | 77.50 | 75.50 | 79.95 | 0.00 | - | 1 | 902 | 37.70% |
| DIA250117C00325000 | 2024-06-11 1:55PM EDT | 2025-01-17 | 70.75 | 73.10 | 77.50 | 0.00 | - | 5 | 118 | 32.13% |
| DIA250331C00325000 | 2024-04-25 10:06AM EDT | 2025-03-31 | 68.17 | 75.10 | 80.00 | 0.00 | - | - | 2 | 30.31% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 2025-06-20 | 51.50 | 67.50 | 72.50 | 0.00 | - | 2 | 2 | 19.33% |
| DIA251219C00325000 | 2023-08-08 9:30AM EDT | 2025-12-19 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA260116C00325000 | 2024-02-29 3:51PM EDT | 2026-01-16 | 89.20 | 94.00 | 99.00 | 0.00 | - | 7 | 60 | 33.86% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00325000 | 2024-06-06 1:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 5,882 | 112.50% |
| DIA240628P00325000 | 2024-06-20 10:47AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 28 | 42.19% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 2024-07-05 | 0.20 | 0.00 | 0.02 | 0.00 | - | 1 | 13 | 33.20% |
| DIA240712P00325000 | 2024-06-05 10:37AM EDT | 2024-07-12 | 0.15 | 0.02 | 0.05 | 0.00 | - | 5 | 10 | 30.08% |
| DIA240719P00325000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 0.14 | 0.05 | 0.08 | 0.00 | - | 682 | 677 | 27.64% |
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 0.18 | 0.09 | 0.13 | 0.00 | - | 2 | 8 | 26.42% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 2024-08-16 | 0.25 | 0.26 | 0.32 | 0.00 | - | 2 | 23 | 23.98% |
| DIA240920P00325000 | 2024-06-14 3:45PM EDT | 2024-09-20 | 0.85 | 0.18 | 1.07 | 0.00 | - | 1 | 181 | 23.65% |
| DIA240930P00325000 | 2024-06-06 11:50AM EDT | 2024-09-30 | 0.94 | 0.15 | 2.72 | 0.00 | - | 144 | 607 | 28.23% |
| DIA241220P00325000 | 2024-06-20 1:17PM EDT | 2024-12-20 | 1.76 | 1.09 | 2.67 | 0.00 | - | 5 | 1,137 | 20.97% |
| DIA241231P00325000 | 2024-06-20 1:17PM EDT | 2024-12-31 | 1.80 | 1.14 | 4.00 | 0.00 | - | 3 | 70 | 22.94% |
| DIA250117P00325000 | 2024-06-20 11:30AM EDT | 2025-01-17 | 2.15 | 0.75 | 4.00 | 0.00 | - | 2 | 363 | 22.00% |
| DIA250331P00325000 | 2024-06-04 1:56PM EDT | 2025-03-31 | 3.07 | 1.06 | 4.95 | 0.00 | - | 1 | 1 | 20.31% |
| DIA250620P00325000 | 2024-05-29 12:35PM EDT | 2025-06-20 | 4.83 | 1.89 | 6.15 | 0.00 | - | 6 | 13 | 19.31% |
| DIA251219P00325000 | 2024-06-20 9:44AM EDT | 2025-12-19 | 6.08 | 4.00 | 8.85 | 0.00 | - | 20 | 1,562 | 18.11% |
| DIA260116P00325000 | 2024-06-20 9:44AM EDT | 2026-01-16 | 6.46 | 4.15 | 9.00 | 0.00 | - | 20 | 144 | 17.78% |
| DIA261218P00325000 | 2024-06-13 11:06AM EDT | 2026-12-18 | 10.70 | 7.50 | 12.50 | 0.00 | - | 7 | 26 | 16.25% |
