Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
38.998,28 +381,18 (+0,99%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.094,65 -480,50 (-0,74%) CMC Crypto 200
1.509,42 -17,00 (-1,11%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:340.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240614C00340000 | 2024-05-16 11:00AM EDT | 2024-06-14 | 61.88 | 55.75 | 60.35 | 0.00 | - | 4 | 3 | 56.63% |
| DIA240621C00340000 | 2024-05-16 1:40PM EDT | 2024-06-21 | 59.01 | 57.85 | 58.10 | 0.00 | - | 30 | 1,453 | 38.12% |
| DIA240628C00340000 | 2024-03-04 4:40PM EDT | 2024-06-28 | 56.07 | 53.15 | 57.90 | 0.00 | - | 1 | 46 | 33.12% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 42.36 | 56.75 | 61.40 | 0.00 | - | 3 | 2 | 38.75% |
| DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 20.93% |
| DIA241220C00340000 | 2024-05-22 1:49PM EDT | 2024-12-20 | 69.00 | 64.00 | 68.85 | -1.35 | -1.92% | 6 | 1,582 | 29.65% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 24.46% |
| DIA250117C00340000 | 2024-05-15 3:56PM EDT | 2025-01-17 | 69.00 | 64.80 | 69.50 | 0.00 | - | 1 | 274 | 28.56% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 2025-06-20 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 30.47% |
| DIA251219C00340000 | 2024-05-15 3:57PM EDT | 2025-12-19 | 82.52 | 78.00 | 83.00 | 0.00 | - | 2 | 6 | 27.04% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 2026-01-16 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 18.65% |
| DIA261218C00340000 | 2024-05-16 9:30AM EDT | 2026-12-18 | 92.00 | 89.00 | 94.00 | 0.00 | - | 50 | 52 | 26.33% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00340000 | 2024-05-13 9:53AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 82 | 67.19% |
| DIA240531P00340000 | 2024-05-16 9:43AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 33.59% |
| DIA240607P00340000 | 2024-05-22 12:16PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 7 | 28.13% |
| DIA240614P00340000 | 2024-05-22 1:49PM EDT | 2024-06-14 | 0.05 | 0.04 | 0.07 | -0.08 | -61.54% | 1 | 5 | 25.88% |
| DIA240621P00340000 | 2024-05-21 1:41PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.11 | +0.02 | +25.00% | 40 | 6,092 | 24.02% |
| DIA240628P00340000 | 2024-05-16 3:29PM EDT | 2024-06-28 | 0.17 | 0.11 | 0.15 | 0.00 | - | 25 | 547 | 22.56% |
| DIA240719P00340000 | 2024-05-22 1:12PM EDT | 2024-07-19 | 0.24 | 0.23 | 0.30 | -0.14 | -36.84% | 11 | 152 | 20.04% |
| DIA240920P00340000 | 2024-05-17 3:40PM EDT | 2024-09-20 | 0.88 | 0.68 | 2.43 | 0.00 | - | 2 | 1,151 | 21.78% |
| DIA240930P00340000 | 2024-05-07 2:04PM EDT | 2024-09-30 | 1.65 | 0.79 | 2.67 | 0.00 | - | 3 | 974 | 21.51% |
| DIA241220P00340000 | 2024-05-16 2:31PM EDT | 2024-12-20 | 2.22 | 1.54 | 2.63 | 0.00 | - | 18 | 1,027 | 16.83% |
| DIA241231P00340000 | 2024-05-02 1:13PM EDT | 2024-12-31 | 4.35 | 1.66 | 2.90 | 0.00 | - | 3 | 27 | 16.89% |
| DIA250117P00340000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 4.62 | 1.53 | 2.90 | 0.00 | - | 3 | 2,825 | 16.28% |
| DIA250331P00340000 | 2024-05-16 9:43AM EDT | 2025-03-31 | 3.10 | 2.30 | 3.95 | 0.00 | - | 3 | 10 | 15.70% |
| DIA250620P00340000 | 2024-05-20 10:06AM EDT | 2025-06-20 | 4.60 | 2.50 | 6.70 | 0.00 | - | 2 | 2,084 | 16.88% |
| DIA251219P00340000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 12.22 | 4.50 | 9.50 | 0.00 | - | 10 | 14 | 16.10% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 12.87 | 5.00 | 10.00 | 0.00 | - | 14 | 44 | 16.08% |
