Deutsche Märkte öffnen in 4 Stunden 26 Minuten
Nikkei 225
38.893,90 +276,80 (+0,72%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.102,52 -739,32 (-1,14%) CMC Crypto 200
1.512,75 -13,67 (-0,90%) 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:400.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00400000 | 2024-05-22 4:12PM EDT | 2024-05-24 | 0.34 | 0.29 | 0.33 | -0.64 | -65.31% | 1,877 | 3,548 | 12.04% |
| DIA240531C00400000 | 2024-05-22 4:10PM EDT | 2024-05-31 | 1.09 | 1.00 | 1.05 | -0.82 | -42.93% | 269 | 444 | 9.42% |
| DIA240607C00400000 | 2024-05-22 9:31AM EDT | 2024-06-07 | 1.95 | 1.83 | 1.89 | -1.01 | -34.12% | 34 | 172 | 9.90% |
| DIA240614C00400000 | 2024-05-22 3:12PM EDT | 2024-06-14 | 2.82 | 2.75 | 2.82 | -0.93 | -24.80% | 5 | 109 | 10.74% |
| DIA240621C00400000 | 2024-05-22 3:59PM EDT | 2024-06-21 | 3.25 | 3.15 | 3.25 | -1.04 | -24.24% | 350 | 6,267 | 10.39% |
| DIA240628C00400000 | 2024-05-22 3:23PM EDT | 2024-06-28 | 3.66 | 3.60 | 3.75 | -1.09 | -22.95% | 15 | 2,378 | 10.38% |
| DIA240719C00400000 | 2024-05-22 3:54PM EDT | 2024-07-19 | 5.35 | 5.45 | 5.65 | -1.60 | -23.02% | 28 | 1,467 | 11.36% |
| DIA240816C00400000 | 2024-05-21 11:24AM EDT | 2024-08-16 | 9.50 | 7.05 | 8.70 | 0.00 | - | 11 | 91 | 13.33% |
| DIA240920C00400000 | 2024-05-22 2:46PM EDT | 2024-09-20 | 10.45 | 10.20 | 13.25 | -1.85 | -15.04% | 169 | 2,069 | 16.24% |
| DIA240930C00400000 | 2024-05-22 11:16AM EDT | 2024-09-30 | 12.77 | 9.40 | 12.70 | +0.37 | +2.98% | 25 | 1,282 | 15.03% |
| DIA241220C00400000 | 2024-05-22 3:58PM EDT | 2024-12-20 | 18.05 | 15.70 | 19.65 | -0.70 | -3.73% | 9 | 2,337 | 17.57% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 16.15 | 19.80 | 0.00 | - | 1 | 76 | 17.26% |
| DIA250117C00400000 | 2024-05-22 11:46AM EDT | 2025-01-17 | 19.77 | 18.50 | 21.00 | -0.48 | -2.37% | 2 | 2,043 | 17.57% |
| DIA250331C00400000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 24.24 | 21.00 | 25.30 | -0.14 | -0.57% | 5 | 95 | 18.32% |
| DIA250620C00400000 | 2024-05-21 11:23AM EDT | 2025-06-20 | 29.65 | 25.50 | 30.50 | 0.00 | - | 26 | 1,406 | 19.49% |
| DIA251219C00400000 | 2024-05-15 3:47PM EDT | 2025-12-19 | 40.00 | 34.50 | 39.50 | 0.00 | - | 1 | 18 | 20.66% |
| DIA260116C00400000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 39.70 | 35.50 | 40.50 | 0.00 | - | 1 | 22 | 20.67% |
| DIA261218C00400000 | 2024-05-16 10:35AM EDT | 2026-12-18 | 56.49 | 49.00 | 54.00 | 0.00 | - | 3 | 47 | 21.92% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00400000 | 2024-05-22 3:36PM EDT | 2024-05-24 | 4.18 | 3.55 | 3.75 | +2.24 | +115.46% | 2,357 | 1,359 | 13.06% |
| DIA240531P00400000 | 2024-05-22 3:25PM EDT | 2024-05-31 | 4.63 | 4.00 | 4.20 | +2.12 | +84.46% | 171 | 285 | 8.52% |
| DIA240607P00400000 | 2024-05-22 2:19PM EDT | 2024-06-07 | 4.65 | 4.50 | 4.65 | +1.60 | +52.46% | 10 | 138 | 7.98% |
| DIA240614P00400000 | 2024-05-22 2:37PM EDT | 2024-06-14 | 5.35 | 5.00 | 5.20 | +1.20 | +28.92% | 35 | 62 | 8.18% |
| DIA240621P00400000 | 2024-05-22 3:58PM EDT | 2024-06-21 | 5.55 | 5.40 | 5.60 | +1.25 | +29.07% | 92 | 3,327 | 8.11% |
| DIA240628P00400000 | 2024-05-22 2:44PM EDT | 2024-06-28 | 5.81 | 5.80 | 6.00 | +0.71 | +13.92% | 138 | 175 | 8.14% |
| DIA240719P00400000 | 2024-05-22 3:42PM EDT | 2024-07-19 | 6.90 | 6.35 | 7.05 | +0.83 | +13.67% | 38 | 399 | 8.23% |
| DIA240816P00400000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 7.35 | 7.25 | 8.15 | 0.00 | - | 21 | 28 | 8.23% |
| DIA240920P00400000 | 2024-05-22 3:20PM EDT | 2024-09-20 | 9.05 | 7.05 | 9.50 | +0.60 | +7.10% | 31 | 397 | 8.44% |
| DIA240930P00400000 | 2024-05-22 2:24PM EDT | 2024-09-30 | 9.75 | 8.05 | 11.45 | +0.75 | +8.33% | 4 | 340 | 10.19% |
| DIA241220P00400000 | 2024-05-22 9:30AM EDT | 2024-12-20 | 11.98 | 10.60 | 13.90 | -0.51 | -4.08% | 4 | 44 | 10.05% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 19.95% |
| DIA250117P00400000 | 2024-05-21 9:50AM EDT | 2025-01-17 | 12.50 | 11.10 | 15.05 | 0.00 | - | 1 | 86 | 10.35% |
| DIA250331P00400000 | 2024-05-15 3:42PM EDT | 2025-03-31 | 14.58 | 12.70 | 15.70 | 0.00 | - | 2 | 3 | 9.51% |
| DIA250620P00400000 | 2024-05-22 1:26PM EDT | 2025-06-20 | 18.25 | 14.50 | 19.50 | -1.75 | -8.75% | 471 | 12 | 10.79% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 11.42% |
| DIA260116P00400000 | 2024-05-10 1:49PM EDT | 2026-01-16 | 23.00 | 18.50 | 23.50 | 0.00 | - | 6 | 19 | 10.69% |
| DIA261218P00400000 | 2024-05-22 1:37PM EDT | 2026-12-18 | 25.50 | 23.50 | 28.50 | -1.72 | -6.32% | 2 | 39 | 10.54% |
