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
2.334,70 -34,30 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
60.089,80 -680,88 (-1,12%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:383.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00383000 | 2024-06-21 9:52AM EDT | 2024-06-21 | 8.61 | 6.00 | 10.60 | +1.56 | +22.13% | 1 | 1 | 67.33% |
| DIA240628C00383000 | 2024-06-21 10:43AM EDT | 2024-06-28 | 9.35 | 9.00 | 9.20 | -0.05 | -0.53% | 16 | 222 | 15.70% |
| DIA240705C00383000 | 2024-06-20 1:03PM EDT | 2024-07-05 | 8.95 | 9.85 | 10.05 | 0.00 | - | 1 | 23 | 15.21% |
| DIA240712C00383000 | 2024-06-20 2:18PM EDT | 2024-07-12 | 11.50 | 10.85 | 11.00 | 0.00 | - | 2 | 48 | 15.61% |
| DIA240719C00383000 | 2024-06-21 12:17PM EDT | 2024-07-19 | 11.45 | 11.55 | 11.75 | -0.80 | -6.53% | 7 | 46 | 15.57% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 2024-07-26 | 9.85 | 12.35 | 12.60 | 0.00 | - | - | 1 | 15.92% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 2024-08-16 | 12.07 | 12.50 | 16.75 | 0.00 | - | 1 | 8 | 19.87% |
| DIA241231C00383000 | 2024-05-08 3:17PM EDT | 2024-12-31 | 26.00 | 21.00 | 24.70 | 0.00 | - | 1 | 1 | 17.99% |
| DIA250331C00383000 | 2024-04-25 9:52AM EDT | 2025-03-31 | 24.60 | 27.60 | 32.50 | 0.00 | - | - | 4 | 20.67% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00383000 | 2024-06-21 1:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 91 | 802 | 17.19% |
| DIA240628P00383000 | 2024-06-21 3:48PM EDT | 2024-06-28 | 0.20 | 0.20 | 0.22 | -0.16 | -44.44% | 399 | 207 | 10.40% |
| DIA240705P00383000 | 2024-06-21 3:46PM EDT | 2024-07-05 | 0.62 | 0.59 | 0.63 | -0.10 | -13.89% | 37 | 174 | 10.28% |
| DIA240712P00383000 | 2024-06-21 1:42PM EDT | 2024-07-12 | 1.26 | 1.13 | 1.18 | -0.15 | -10.64% | 32 | 95 | 10.70% |
| DIA240719P00383000 | 2024-06-21 3:59PM EDT | 2024-07-19 | 1.63 | 1.61 | 1.65 | -0.19 | -10.44% | 987 | 1,889 | 10.77% |
| DIA240726P00383000 | 2024-06-21 1:43PM EDT | 2024-07-26 | 2.22 | 2.02 | 2.11 | -0.15 | -6.33% | 11 | 32 | 10.85% |
| DIA240802P00383000 | 2024-06-21 1:03PM EDT | 2024-08-02 | 2.53 | 2.46 | 2.55 | -0.19 | -6.99% | 4 | 1,007 | 10.93% |
| DIA240816P00383000 | 2024-06-21 3:45PM EDT | 2024-08-16 | 3.20 | 3.10 | 3.20 | -1.15 | -26.44% | 21 | 94 | 10.72% |
| DIA241231P00383000 | 2024-06-18 1:45PM EDT | 2024-12-31 | 9.45 | 6.15 | 10.60 | 0.00 | - | 1 | 1 | 12.79% |
| DIA250331P00383000 | 2024-04-16 9:40AM EDT | 2025-03-31 | 18.82 | 7.45 | 9.70 | 0.00 | - | 2 | 0 | 9.89% |
