Deutsche Märkte öffnen in 3 Stunden 40 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.075,39 -476,60 (-0,74%) CMC Crypto 200
1.511,24 -15,17 (-0,99%) 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:399.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00399000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.54 | -0.82 | -57.75% | 742 | 1,181 | 12.01% |
| DIA240531C00399000 | 2024-05-22 3:32PM EDT | 2024-05-31 | 1.36 | 1.34 | 1.40 | -1.02 | -42.86% | 144 | 306 | 9.59% |
| DIA240607C00399000 | 2024-05-22 2:12PM EDT | 2024-06-07 | 2.50 | 2.25 | 2.31 | -0.98 | -28.16% | 25 | 56 | 10.08% |
| DIA240614C00399000 | 2024-05-22 2:31PM EDT | 2024-06-14 | 3.15 | 3.20 | 3.30 | -1.15 | -26.74% | 47 | 119 | 10.97% |
| DIA240628C00399000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 5.60 | 4.10 | 4.20 | 0.00 | - | 100 | 101 | 10.46% |
| DIA240719C00399000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 5.90 | 6.00 | 6.20 | -1.46 | -19.84% | 25 | 242 | 11.55% |
| DIA240816C00399000 | 2024-05-22 2:02PM EDT | 2024-08-16 | 8.95 | 6.65 | 10.25 | -0.92 | -9.32% | 7 | 30 | 14.77% |
| DIA241231C00399000 | 2024-05-15 2:30PM EDT | 2024-12-31 | 20.20 | 17.10 | 20.40 | 0.00 | - | 5 | 6 | 17.38% |
| DIA250331C00399000 | 2024-04-03 3:12PM EDT | 2025-03-31 | 24.10 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 15.76% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00399000 | 2024-05-22 4:11PM EDT | 2024-05-24 | 2.75 | 2.75 | 2.92 | +1.43 | +108.33% | 273 | 497 | 12.45% |
| DIA240531P00399000 | 2024-05-22 4:00PM EDT | 2024-05-31 | 3.20 | 3.35 | 3.50 | +1.15 | +56.10% | 93 | 257 | 8.55% |
| DIA240607P00399000 | 2024-05-22 2:15PM EDT | 2024-06-07 | 3.84 | 3.90 | 4.05 | +1.20 | +45.45% | 6 | 46 | 8.19% |
| DIA240614P00399000 | 2024-05-22 11:34AM EDT | 2024-06-14 | 3.60 | 4.45 | 4.60 | +0.01 | +0.28% | 2 | 62 | 8.28% |
| DIA240628P00399000 | 2024-05-22 3:11PM EDT | 2024-06-28 | 5.50 | 5.30 | 5.45 | +1.70 | +44.74% | 2 | 13 | 8.27% |
| DIA240719P00399000 | 2024-05-22 3:03PM EDT | 2024-07-19 | 6.15 | 5.95 | 6.50 | +0.55 | +9.82% | 22 | 1,550 | 8.30% |
| DIA240816P00399000 | 2024-05-21 9:31AM EDT | 2024-08-16 | 5.70 | 6.90 | 7.65 | 0.00 | - | 1 | 11 | 8.33% |
