Deutsche Märkte öffnen in 3 Stunden 54 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.116,66 -510,30 (-0,79%) CMC Crypto 200
1.511,53 -14,89 (-0,98%) 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:405.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00405000 | 2024-05-22 2:35PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 45 | 575 | 13.67% |
| DIA240531C00405000 | 2024-05-22 1:52PM EDT | 2024-05-31 | 0.29 | 0.17 | 0.20 | -0.08 | -21.62% | 28 | 219 | 9.25% |
| DIA240607C00405000 | 2024-05-22 1:45PM EDT | 2024-06-07 | 0.69 | 0.55 | 0.59 | -0.33 | -32.35% | 2 | 110 | 9.41% |
| DIA240614C00405000 | 2024-05-22 3:15PM EDT | 2024-06-14 | 1.13 | 1.13 | 1.18 | -0.52 | -31.52% | 2 | 77 | 10.11% |
| DIA240621C00405000 | 2024-05-22 3:53PM EDT | 2024-06-21 | 1.39 | 1.40 | 1.46 | -0.78 | -35.94% | 79 | 6,138 | 9.68% |
| DIA240628C00405000 | 2024-05-22 11:21AM EDT | 2024-06-28 | 2.42 | 1.76 | 1.84 | -0.15 | -5.84% | 1 | 859 | 9.67% |
| DIA240719C00405000 | 2024-05-22 3:30PM EDT | 2024-07-19 | 3.20 | 3.25 | 3.40 | -0.98 | -23.44% | 120 | 407 | 10.61% |
| DIA240816C00405000 | 2024-05-22 3:37PM EDT | 2024-08-16 | 5.70 | 3.50 | 6.90 | -1.74 | -23.39% | 1 | 7 | 13.59% |
| DIA240920C00405000 | 2024-05-22 2:54PM EDT | 2024-09-20 | 7.85 | 7.10 | 9.20 | -1.65 | -17.37% | 22 | 223 | 14.06% |
| DIA240930C00405000 | 2024-05-21 10:18AM EDT | 2024-09-30 | 9.74 | 7.70 | 10.70 | 0.00 | - | 1 | 58 | 15.13% |
| DIA241220C00405000 | 2024-05-21 9:51AM EDT | 2024-12-20 | 15.65 | 12.70 | 16.25 | 0.00 | - | 1 | 53 | 16.53% |
| DIA241231C00405000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 14.96 | 13.10 | 16.50 | 0.00 | - | 20 | 30 | 16.32% |
| DIA250117C00405000 | 2024-05-13 3:29PM EDT | 2025-01-17 | 15.54 | 14.25 | 18.00 | 0.00 | - | 26 | 581 | 16.91% |
| DIA250331C00405000 | 2024-05-07 3:28PM EDT | 2025-03-31 | 15.97 | 18.00 | 22.60 | 0.00 | - | 5 | 9 | 17.95% |
| DIA250620C00405000 | 2024-05-15 3:03PM EDT | 2025-06-20 | 26.47 | 22.50 | 27.50 | 0.00 | - | 9 | 28 | 18.98% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 2025-12-19 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 16.95% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 2026-01-16 | 30.60 | 32.00 | 37.00 | 0.00 | - | 1 | 9 | 19.99% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 2026-12-18 | 49.09 | 46.00 | 51.00 | 0.00 | - | 10 | 11 | 21.55% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00405000 | 2024-05-22 3:47PM EDT | 2024-05-24 | 10.35 | 6.05 | 10.70 | +4.05 | +64.29% | 321 | 52 | 47.01% |
| DIA240531P00405000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 9.29 | 6.05 | 10.65 | +2.99 | +47.46% | 2 | 4 | 21.92% |
| DIA240607P00405000 | 2024-05-22 2:02PM EDT | 2024-06-07 | 8.00 | 6.25 | 10.95 | +1.24 | +18.34% | 2 | 16 | 17.51% |
| DIA240614P00405000 | 2024-05-17 2:15PM EDT | 2024-06-14 | 7.02 | 8.60 | 8.85 | 0.00 | - | 52 | 205 | 7.50% |
| DIA240621P00405000 | 2024-05-22 3:32PM EDT | 2024-06-21 | 8.90 | 6.50 | 9.80 | +1.30 | +17.11% | 9 | 131 | 9.69% |
| DIA240628P00405000 | 2024-05-09 10:06AM EDT | 2024-06-28 | 14.16 | 9.05 | 9.30 | 0.00 | - | 100 | 100 | 7.36% |
| DIA240719P00405000 | 2024-05-21 2:27PM EDT | 2024-07-19 | 8.58 | 8.40 | 10.90 | 0.00 | - | 1 | 23 | 9.11% |
| DIA240920P00405000 | 2024-05-22 10:26AM EDT | 2024-09-20 | 10.50 | 10.00 | 12.65 | -1.05 | -9.09% | 1 | 6 | 8.46% |
| DIA240930P00405000 | 2024-05-16 1:59PM EDT | 2024-09-30 | 11.10 | 10.05 | 13.25 | 0.00 | - | 1 | 10 | 8.81% |
| DIA241220P00405000 | 2024-05-16 11:03AM EDT | 2024-12-20 | 13.05 | 13.25 | 16.40 | 0.00 | - | 1 | 11 | 9.67% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 13.20 | 16.90 | 0.00 | - | 1 | 0 | 9.84% |
| DIA250117P00405000 | 2024-05-22 9:38AM EDT | 2025-01-17 | 14.25 | 13.70 | 17.35 | -0.55 | -3.72% | 1 | 16 | 9.85% |
| DIA250331P00405000 | 2024-05-15 12:01PM EDT | 2025-03-31 | 16.92 | 14.50 | 17.75 | 0.00 | - | 4 | 2 | 8.91% |
| DIA250620P00405000 | 2024-05-22 12:35PM EDT | 2025-06-20 | 17.75 | 16.50 | 21.50 | -0.15 | -0.84% | 11 | 26 | 10.26% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 15.80% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 2026-01-16 | 24.95 | 20.50 | 25.50 | 0.00 | - | 1 | 25 | 10.27% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 33.96 | 25.50 | 30.50 | 0.00 | - | 3 | 3 | 10.21% |
