Deutsche Märkte öffnen in 2 Stunden 44 Minuten
Nikkei 225
38.840,41 -82,59 (-0,21%) Dow Jones 30
38.571,03 -115,27 (-0,30%) Bitcoin EUR
63.426,76 +831,84 (+1,33%) CMC Crypto 200
1.448,60 -19,34 (-1,32%) Nasdaq Compositive
16.828,67 +93,67 (+0,56%) S&P 500
5.283,40 +5,89 (+0,11%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00390000 | 2024-06-03 4:13PM EDT | 2024-06-07 | 0.63 | 0.59 | 0.63 | -0.38 | -37.62% | 2,357 | 2,026 | 12.11% |
| DIA240614C00390000 | 2024-06-03 4:01PM EDT | 2024-06-14 | 1.84 | 1.79 | 1.84 | -0.56 | -23.33% | 717 | 449 | 12.62% |
| DIA240621C00390000 | 2024-06-03 4:05PM EDT | 2024-06-21 | 2.32 | 2.26 | 2.35 | -0.53 | -18.60% | 531 | 2,699 | 11.48% |
| DIA240628C00390000 | 2024-06-03 4:08PM EDT | 2024-06-28 | 2.83 | 2.80 | 2.87 | -0.67 | -19.14% | 221 | 291 | 11.11% |
| DIA240705C00390000 | 2024-06-03 2:51PM EDT | 2024-07-05 | 3.03 | 3.35 | 3.50 | -0.87 | -22.31% | 41 | 109 | 11.26% |
| DIA240712C00390000 | 2024-06-03 3:45PM EDT | 2024-07-12 | 3.82 | 4.10 | 4.25 | +0.22 | +6.11% | 13 | 16 | 11.74% |
| DIA240719C00390000 | 2024-06-03 4:13PM EDT | 2024-07-19 | 4.80 | 4.70 | 4.85 | -0.60 | -11.11% | 2,046 | 4,208 | 11.93% |
| DIA240816C00390000 | 2024-06-03 3:58PM EDT | 2024-08-16 | 7.00 | 6.20 | 9.40 | -1.00 | -12.50% | 69 | 200 | 16.03% |
| DIA240920C00390000 | 2024-06-03 12:43PM EDT | 2024-09-20 | 8.30 | 8.50 | 10.00 | -1.84 | -18.15% | 8 | 375 | 13.93% |
| DIA240930C00390000 | 2024-06-03 3:01PM EDT | 2024-09-30 | 9.50 | 8.00 | 12.45 | -1.10 | -10.38% | 2 | 30 | 16.12% |
| DIA241220C00390000 | 2024-05-31 3:51PM EDT | 2024-12-20 | 16.20 | 14.40 | 18.90 | 0.00 | - | 15 | 435 | 18.09% |
| DIA241231C00390000 | 2024-05-23 11:00AM EDT | 2024-12-31 | 22.50 | 14.95 | 19.40 | 0.00 | - | 1 | 7 | 18.04% |
| DIA250117C00390000 | 2024-05-31 3:13PM EDT | 2025-01-17 | 17.11 | 17.20 | 20.40 | 0.00 | - | 81 | 854 | 18.17% |
| DIA250331C00390000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 31.18 | 19.65 | 24.50 | 0.00 | - | 1 | 20 | 18.74% |
| DIA250620C00390000 | 2024-06-03 3:39PM EDT | 2025-06-20 | 24.40 | 24.60 | 29.40 | +0.54 | +2.26% | 4 | 128 | 19.75% |
| DIA251219C00390000 | 2024-06-03 10:43AM EDT | 2025-12-19 | 35.43 | 33.00 | 38.00 | -10.32 | -22.56% | 7 | 5 | 20.75% |
| DIA260116C00390000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 46.63 | 34.00 | 39.00 | 0.00 | - | 6 | 65 | 20.76% |
| DIA261218C00390000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 55.25 | 46.50 | 51.50 | 0.00 | - | 1 | 6 | 21.70% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00390000 | 2024-06-03 4:07PM EDT | 2024-06-07 | 4.10 | 4.05 | 4.25 | -2.00 | -32.79% | 2,013 | 34 | 10.91% |
| DIA240614P00390000 | 2024-06-03 1:10PM EDT | 2024-06-14 | 7.40 | 4.85 | 5.05 | +1.10 | +17.46% | 137 | 261 | 10.33% |
| DIA240621P00390000 | 2024-06-03 4:13PM EDT | 2024-06-21 | 5.55 | 5.50 | 5.65 | +0.81 | +17.09% | 46 | 2,962 | 10.04% |
| DIA240628P00390000 | 2024-06-03 1:24PM EDT | 2024-06-28 | 7.85 | 5.95 | 6.10 | +0.40 | +5.37% | 41 | 300 | 9.72% |
| DIA240705P00390000 | 2024-06-03 10:00AM EDT | 2024-07-05 | 5.80 | 6.25 | 6.40 | -3.70 | -38.95% | 3 | 15 | 9.29% |
| DIA240712P00390000 | 2024-06-03 12:26PM EDT | 2024-07-12 | 8.55 | 6.60 | 6.80 | +2.55 | +42.50% | 7 | 5 | 9.26% |
| DIA240719P00390000 | 2024-06-03 1:38PM EDT | 2024-07-19 | 7.40 | 4.55 | 7.40 | -1.13 | -13.25% | 7 | 341 | 9.67% |
| DIA240816P00390000 | 2024-05-31 2:41PM EDT | 2024-08-16 | 9.23 | 5.85 | 10.45 | 0.00 | - | 1 | 247 | 12.11% |
| DIA240920P00390000 | 2024-06-03 10:14AM EDT | 2024-09-20 | 9.00 | 7.05 | 11.05 | -1.49 | -14.20% | 1 | 538 | 10.70% |
| DIA240930P00390000 | 2024-05-31 12:58PM EDT | 2024-09-30 | 11.80 | 8.00 | 11.95 | 0.00 | - | 10 | 137 | 11.27% |
| DIA241220P00390000 | 2024-06-03 11:33AM EDT | 2024-12-20 | 13.50 | 11.10 | 14.90 | -1.10 | -7.53% | 11 | 359 | 11.30% |
| DIA241231P00390000 | 2024-05-24 1:35PM EDT | 2024-12-31 | 10.80 | 10.50 | 15.40 | 0.00 | - | 14 | 31 | 11.43% |
| DIA250117P00390000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 15.33 | 11.10 | 15.95 | 0.00 | - | 2 | 1,045 | 11.45% |
| DIA250331P00390000 | 2024-05-31 1:20PM EDT | 2025-03-31 | 16.66 | 15.00 | 18.00 | 0.00 | - | 3 | 15 | 11.43% |
| DIA250620P00390000 | 2024-05-31 9:31AM EDT | 2025-06-20 | 18.50 | 14.50 | 19.50 | 0.00 | - | 1 | 94 | 11.10% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 13.84% |
| DIA260116P00390000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 18.50 | 18.50 | 23.50 | 0.00 | - | 20 | 33 | 10.96% |
| DIA261218P00390000 | 2024-05-28 1:42PM EDT | 2026-12-18 | 25.00 | 23.50 | 28.50 | 0.00 | - | 2 | 11 | 10.80% |
