Deutsche Märkte öffnen in 1 Stunde 4 Minute
Nikkei 225
39.026,69 +409,59 (+1,06%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.063,77 -428,21 (-0,66%) CMC Crypto 200
1.510,84 -15,58 (-1,02%) 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:395.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00395000 | 2024-05-22 3:49PM EDT | 2024-05-24 | 2.20 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| DIA240531C00395000 | 2024-05-22 3:28PM EDT | 2024-05-31 | 3.37 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| DIA240607C00395000 | 2024-05-22 2:42PM EDT | 2024-06-07 | 4.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIA240614C00395000 | 2024-05-22 3:22PM EDT | 2024-06-14 | 5.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240621C00395000 | 2024-05-22 3:56PM EDT | 2024-06-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DIA240628C00395000 | 2024-05-22 2:18PM EDT | 2024-06-28 | 6.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240719C00395000 | 2024-05-22 1:52PM EDT | 2024-07-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIA240816C00395000 | 2024-05-22 4:04PM EDT | 2024-08-16 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA240920C00395000 | 2024-05-22 4:13PM EDT | 2024-09-20 | 14.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA240930C00395000 | 2024-05-22 11:16AM EDT | 2024-09-30 | 16.12 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DIA241220C00395000 | 2024-05-21 9:48AM EDT | 2024-12-20 | 22.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA241231C00395000 | 2024-05-17 3:53PM EDT | 2024-12-31 | 24.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA250117C00395000 | 2024-05-20 2:29PM EDT | 2025-01-17 | 23.97 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| DIA250331C00395000 | 2024-05-22 11:50AM EDT | 2025-03-31 | 27.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250620C00395000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 33.05 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DIA251219C00395000 | 2024-05-16 11:35AM EDT | 2025-12-19 | 43.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA260116C00395000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00395000 | 2024-05-13 12:42PM EDT | 2026-12-18 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00395000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 492 | 0 | 1.56% |
| DIA240531P00395000 | 2024-05-22 4:11PM EDT | 2024-05-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.78% |
| DIA240607P00395000 | 2024-05-22 3:24PM EDT | 2024-06-07 | 2.18 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.39% |
| DIA240614P00395000 | 2024-05-22 3:53PM EDT | 2024-06-14 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DIA240621P00395000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.15 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.39% |
| DIA240628P00395000 | 2024-05-22 2:45PM EDT | 2024-06-28 | 4.00 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.39% |
| DIA240719P00395000 | 2024-05-22 3:52PM EDT | 2024-07-19 | 5.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| DIA240816P00395000 | 2024-05-22 2:41PM EDT | 2024-08-16 | 6.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| DIA240920P00395000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.20% |
| DIA240930P00395000 | 2024-05-22 11:50AM EDT | 2024-09-30 | 7.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| DIA241220P00395000 | 2024-05-17 3:00PM EDT | 2024-12-20 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 2024-12-31 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 13.88% |
| DIA250117P00395000 | 2024-05-20 11:51AM EDT | 2025-01-17 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIA250620P00395000 | 2024-05-21 1:17PM EDT | 2025-06-20 | 14.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.10% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 11.91% |
| DIA260116P00395000 | 2024-05-15 3:50PM EDT | 2026-01-16 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
