Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
18.534,77 -73,39 (-0,39%) Euro Stoxx 50
4.986,55 -16,99 (-0,34%) Dow Jones 30
38.628,07 +57,04 (+0,15%) Gold
2.346,00 -23,30 (-0,98%) EUR/USD
1,0873 -0,0033 (-0,30%) Bitcoin EUR
64.271,13 -120,45 (-0,19%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:420.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00420000 | 2024-06-03 1:10PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 61 | 28.13% |
| DIA240614C00420000 | 2024-06-04 9:30AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 17.19% |
| DIA240621C00420000 | 2024-05-28 12:04PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 597 | 14.36% |
| DIA240628C00420000 | 2024-06-03 10:15AM EDT | 2024-06-28 | 0.02 | 0.00 | 2.14 | 0.00 | - | 50 | 294 | 28.88% |
| DIA240705C00420000 | 2024-06-03 12:31PM EDT | 2024-07-05 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 12.01% |
| DIA240719C00420000 | 2024-06-03 10:30AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.13 | 0.00 | - | 6 | 152 | 11.43% |
| DIA240816C00420000 | 2024-05-31 2:29PM EDT | 2024-08-16 | 0.29 | 0.01 | 2.00 | 0.00 | - | 4 | 49 | 16.43% |
| DIA240920C00420000 | 2024-06-03 12:40PM EDT | 2024-09-20 | 0.85 | 0.50 | 1.39 | 0.00 | - | 2 | 4,876 | 12.16% |
| DIA240930C00420000 | 2024-06-04 9:30AM EDT | 2024-09-30 | 1.34 | 0.00 | 3.60 | +0.09 | +7.20% | 10 | 92 | 15.84% |
| DIA241220C00420000 | 2024-06-03 3:39PM EDT | 2024-12-20 | 2.58 | 3.50 | 4.75 | 0.00 | - | 1 | 3,118 | 13.62% |
| DIA241231C00420000 | 2024-05-30 10:34AM EDT | 2024-12-31 | 3.20 | 3.05 | 6.00 | 0.00 | - | 6 | 18 | 14.64% |
| DIA250117C00420000 | 2024-06-03 12:15PM EDT | 2025-01-17 | 4.70 | 2.94 | 5.50 | 0.00 | - | 10 | 332 | 13.56% |
| DIA250620C00420000 | 2024-05-29 3:18PM EDT | 2025-06-20 | 10.85 | 9.90 | 12.40 | 0.00 | - | 7 | 22 | 15.59% |
| DIA251219C00420000 | 2024-05-30 10:05AM EDT | 2025-12-19 | 16.60 | 16.75 | 21.50 | 0.00 | - | 3 | 35 | 17.86% |
| DIA260116C00420000 | 2024-05-30 3:45PM EDT | 2026-01-16 | 19.00 | 18.00 | 23.00 | 0.00 | - | 2 | 41 | 18.22% |
| DIA261218C00420000 | 2024-05-16 3:48PM EDT | 2026-12-18 | 41.74 | 30.00 | 35.00 | 0.00 | - | 1 | 30 | 19.49% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00420000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 33.80 | 31.90 | 35.80 | 0.00 | - | 10 | 6 | 36.48% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 30.50 | 31.15 | 35.00 | 0.00 | - | - | 1 | 20.33% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 2024-08-16 | 29.35 | 31.85 | 35.80 | 0.00 | - | 5 | 0 | 18.01% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 2024-09-20 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 13.75% |
| DIA240930P00420000 | 2024-05-13 3:13PM EDT | 2024-09-30 | 25.80 | 31.80 | 35.80 | 0.00 | - | 1 | 1 | 14.21% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 2024-12-20 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 59.87% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 2024-12-31 | 31.76 | 29.00 | 32.90 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250117P00420000 | 2024-06-03 3:43PM EDT | 2025-01-17 | 34.36 | 31.95 | 35.90 | 0.00 | - | 4 | 6 | 10.41% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 2025-06-20 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 12.34% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 2025-12-19 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 7.12% |
| DIA260116P00420000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 30.10 | 34.00 | 39.00 | 0.00 | - | 2 | 17 | 8.68% |
