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
2.335,10 -33,90 (-1,43%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.127,55 -697,43 (-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:370.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00370000 | 2024-06-20 3:41PM EDT | 2024-06-21 | 24.00 | 19.30 | 23.95 | 0.00 | - | 2,841 | 501 | 67.53% |
| DIA240628C00370000 | 2024-06-20 3:42PM EDT | 2024-06-28 | 20.35 | 19.50 | 24.25 | 0.00 | - | 692 | 0 | 45.72% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 2024-07-05 | 19.25 | 20.00 | 24.75 | 0.00 | - | 1 | 4 | 35.62% |
| DIA240712C00370000 | 2024-06-20 9:30AM EDT | 2024-07-12 | 19.69 | 22.75 | 23.05 | 0.00 | - | 1 | 3 | 22.68% |
| DIA240719C00370000 | 2024-06-21 11:56AM EDT | 2024-07-19 | 22.95 | 23.25 | 23.50 | +1.28 | +5.91% | 1 | 67 | 21.43% |
| DIA240726C00370000 | 2024-06-20 3:24PM EDT | 2024-07-26 | 23.90 | 23.80 | 24.10 | 0.00 | - | 20 | 22 | 21.09% |
| DIA240816C00370000 | 2024-06-21 11:56AM EDT | 2024-08-16 | 25.25 | 23.55 | 27.80 | -1.30 | -4.90% | 1 | 20 | 24.62% |
| DIA240920C00370000 | 2024-06-21 2:54PM EDT | 2024-09-20 | 28.20 | 26.05 | 30.30 | +0.25 | +0.89% | 17 | 176 | 23.15% |
| DIA240930C00370000 | 2024-06-17 10:24AM EDT | 2024-09-30 | 23.30 | 26.30 | 30.55 | 0.00 | - | 10 | 152 | 22.34% |
| DIA241220C00370000 | 2024-06-14 12:57PM EDT | 2024-12-20 | 29.90 | 32.45 | 36.70 | 0.00 | - | 12 | 448 | 22.90% |
| DIA241231C00370000 | 2024-05-28 9:50AM EDT | 2024-12-31 | 34.13 | 32.70 | 36.95 | 0.00 | - | 1 | 39 | 22.48% |
| DIA250117C00370000 | 2024-06-12 2:09PM EDT | 2025-01-17 | 31.50 | 34.00 | 37.50 | 0.00 | - | 4 | 79 | 22.06% |
| DIA250620C00370000 | 2024-06-11 9:47AM EDT | 2025-06-20 | 38.88 | 42.00 | 47.00 | 0.00 | - | 1 | 15 | 23.31% |
| DIA251219C00370000 | 2024-05-29 3:03PM EDT | 2025-12-19 | 46.00 | 50.00 | 55.00 | 0.00 | - | 1 | 8 | 23.48% |
| DIA260116C00370000 | 2024-06-21 3:27PM EDT | 2026-01-16 | 53.16 | 50.50 | 55.50 | -4.59 | -7.95% | 1 | 34 | 23.17% |
| DIA261218C00370000 | 2024-06-18 12:52PM EDT | 2026-12-18 | 61.82 | 62.00 | 67.00 | 0.00 | - | 1 | 7 | 23.34% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00370000 | 2024-06-21 1:52PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 1,720 | 40.63% |
| DIA240628P00370000 | 2024-06-21 11:33AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.04 | -0.03 | -33.33% | 18 | 399 | 16.80% |
| DIA240705P00370000 | 2024-06-21 1:39PM EDT | 2024-07-05 | 0.15 | 0.11 | 0.14 | -0.04 | -21.05% | 8 | 170 | 14.84% |
| DIA240712P00370000 | 2024-06-21 2:36PM EDT | 2024-07-12 | 0.31 | 0.30 | 0.33 | -0.14 | -31.11% | 6 | 31 | 14.45% |
| DIA240719P00370000 | 2024-06-21 3:49PM EDT | 2024-07-19 | 0.52 | 0.50 | 0.53 | -0.12 | -18.75% | 312 | 2,048 | 14.01% |
| DIA240726P00370000 | 2024-06-21 2:15PM EDT | 2024-07-26 | 0.74 | 0.70 | 0.75 | -0.11 | -12.94% | 76 | 145 | 13.73% |
| DIA240802P00370000 | 2024-06-21 1:55PM EDT | 2024-08-02 | 1.02 | 0.96 | 1.02 | -0.11 | -9.73% | 4 | 1 | 13.68% |
| DIA240816P00370000 | 2024-06-21 3:57PM EDT | 2024-08-16 | 1.42 | 1.37 | 1.44 | -0.19 | -11.80% | 48 | 140 | 13.21% |
| DIA240920P00370000 | 2024-06-20 2:02PM EDT | 2024-09-20 | 2.50 | 1.13 | 2.79 | 0.00 | - | 32 | 1,637 | 13.19% |
| DIA240930P00370000 | 2024-06-20 11:34AM EDT | 2024-09-30 | 3.32 | 2.52 | 3.00 | 0.00 | - | 30 | 1,353 | 12.89% |
| DIA241220P00370000 | 2024-06-21 12:27PM EDT | 2024-12-20 | 5.49 | 3.70 | 5.70 | +0.21 | +3.98% | 12 | 1,809 | 12.86% |
| DIA241231P00370000 | 2024-06-18 9:53AM EDT | 2024-12-31 | 5.95 | 3.80 | 7.80 | 0.00 | - | 1 | 52 | 14.72% |
| DIA250117P00370000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 7.40 | 5.60 | 8.30 | 0.00 | - | 1 | 448 | 14.61% |
| DIA250331P00370000 | 2024-06-21 10:13AM EDT | 2025-03-31 | 8.10 | 6.45 | 9.90 | -0.55 | -6.36% | 1 | 6 | 13.94% |
| DIA250620P00370000 | 2024-05-30 10:17AM EDT | 2025-06-20 | 12.20 | 7.50 | 12.50 | 0.00 | - | 3 | 1,593 | 14.18% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 16.16% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 13.83% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 2026-12-18 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.96% |
