Deutsche Märkte öffnen in 2 Stunden 40 Minuten
Nikkei 225
39.088,33 +471,23 (+1,22%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.093,23 -392,03 (-0,61%) CMC Crypto 200
1.512,47 -13,94 (-0,91%) 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:410.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524C00410000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 17.58% |
| DIA240531C00410000 | 2024-05-22 3:43PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 2 | 121 | 10.35% |
| DIA240607C00410000 | 2024-05-22 2:15PM EDT | 2024-06-07 | 0.17 | 0.14 | 0.16 | -0.09 | -34.62% | 4 | 1,212 | 9.50% |
| DIA240614C00410000 | 2024-05-22 10:36AM EDT | 2024-06-14 | 0.64 | 0.40 | 0.42 | 0.00 | - | 1 | 268 | 9.85% |
| DIA240621C00410000 | 2024-05-22 3:29PM EDT | 2024-06-21 | 0.57 | 0.54 | 0.59 | -0.31 | -35.23% | 11 | 3,297 | 9.46% |
| DIA240628C00410000 | 2024-05-22 3:23PM EDT | 2024-06-28 | 0.79 | 0.75 | 0.80 | -0.40 | -33.61% | 3 | 1,942 | 9.33% |
| DIA240719C00410000 | 2024-05-22 2:35PM EDT | 2024-07-19 | 1.73 | 1.74 | 1.84 | -0.69 | -28.51% | 30 | 116 | 10.01% |
| DIA240816C00410000 | 2024-05-21 2:19PM EDT | 2024-08-16 | 4.26 | 3.10 | 3.80 | 0.00 | - | 2 | 8 | 11.43% |
| DIA240920C00410000 | 2024-05-22 3:04PM EDT | 2024-09-20 | 5.85 | 5.25 | 6.30 | -1.75 | -23.03% | 20 | 290 | 12.72% |
| DIA240930C00410000 | 2024-05-15 11:36AM EDT | 2024-09-30 | 7.43 | 5.45 | 7.55 | 0.00 | - | 1 | 126 | 13.65% |
| DIA241220C00410000 | 2024-05-09 1:02PM EDT | 2024-12-20 | 11.00 | 10.50 | 13.15 | 0.00 | - | 5 | 334 | 15.56% |
| DIA241231C00410000 | 2024-05-10 3:34PM EDT | 2024-12-31 | 12.35 | 11.30 | 13.80 | 0.00 | - | 6 | 15 | 15.71% |
| DIA250117C00410000 | 2024-05-20 3:07PM EDT | 2025-01-17 | 14.43 | 12.35 | 14.85 | 0.00 | - | 2 | 569 | 15.98% |
| DIA250620C00410000 | 2024-05-20 11:19AM EDT | 2025-06-20 | 24.00 | 20.00 | 25.00 | 0.00 | - | 1 | 41 | 18.69% |
| DIA251219C00410000 | 2024-04-02 12:54PM EDT | 2025-12-19 | 31.00 | 21.50 | 26.50 | 0.00 | - | 3 | 17 | 16.21% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 2026-01-16 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 17.38% |
| DIA261218C00410000 | 2024-05-22 1:59PM EDT | 2026-12-18 | 46.50 | 43.00 | 48.00 | -0.88 | -1.86% | 2 | 82 | 21.16% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240524P00410000 | 2024-05-16 1:06PM EDT | 2024-05-24 | 10.14 | 11.05 | 15.65 | 0.00 | - | - | 0 | 59.33% |
| DIA240607P00410000 | 2024-05-22 3:06PM EDT | 2024-06-07 | 15.30 | 11.05 | 15.65 | +3.60 | +30.77% | 722 | 83 | 20.98% |
| DIA240614P00410000 | 2024-05-21 1:33PM EDT | 2024-06-14 | 11.65 | 11.05 | 15.70 | 0.00 | - | 1,264 | 2 | 17.66% |
| DIA240621P00410000 | 2024-05-22 11:50AM EDT | 2024-06-21 | 12.10 | 11.05 | 15.60 | +0.20 | +1.68% | 200 | 465 | 15.18% |
| DIA240628P00410000 | 2024-05-22 11:50AM EDT | 2024-06-28 | 12.33 | 11.05 | 15.65 | +2.38 | +23.92% | 1 | 1 | 13.80% |
| DIA240719P00410000 | 2024-05-22 3:01PM EDT | 2024-07-19 | 13.80 | 11.25 | 15.80 | +1.90 | +15.97% | 65 | 75 | 11.34% |
| DIA240816P00410000 | 2024-05-20 2:28PM EDT | 2024-08-16 | 12.85 | 12.75 | 15.45 | 0.00 | - | 1 | 2 | 8.72% |
| DIA240920P00410000 | 2024-05-17 2:34PM EDT | 2024-09-20 | 13.31 | 13.00 | 17.00 | 0.00 | - | 21 | 20 | 9.47% |
| DIA240930P00410000 | 2024-04-29 10:05AM EDT | 2024-09-30 | 26.75 | 13.10 | 16.95 | 0.00 | - | 3 | 0 | 9.04% |
| DIA241220P00410000 | 2024-05-08 2:10PM EDT | 2024-12-20 | 22.20 | 15.65 | 19.25 | 0.00 | - | 1 | 6 | 9.28% |
| DIA250117P00410000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 32.50 | 14.40 | 17.60 | 0.00 | - | 2 | 12 | 7.28% |
| DIA250331P00410000 | 2024-04-05 1:36PM EDT | 2025-03-31 | 26.00 | 23.55 | 28.50 | 0.00 | - | 3 | 3 | 14.23% |
| DIA250620P00410000 | 2024-05-10 12:52PM EDT | 2025-06-20 | 23.43 | 18.50 | 23.50 | 0.00 | - | 1 | 10 | 9.56% |
| DIA251219P00410000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 27.11 | 22.00 | 27.00 | 0.00 | - | 2 | 2 | 9.73% |
| DIA260116P00410000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 32.54 | 22.50 | 27.50 | 0.00 | - | 1 | 1 | 9.75% |
| DIA261218P00410000 | 2024-05-02 3:30PM EDT | 2026-12-18 | 37.55 | 27.50 | 32.50 | 0.00 | - | - | 2 | 9.82% |
