Deutsche Märkte geschlossen
DAX
18.693,37 +2,07 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.335,20 +0,70 (+0,03%) EUR/USD
1,0852 +0,0034 (+0,31%) Bitcoin EUR
63.233,64 -456,11 (-0,72%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:310.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-05-20 3:04PM EDT | 2024-06-07 | 89.20 | 78.75 | 83.50 | 0.00 | - | 1 | 1 | 64.84% |
| DIA240614C00310000 | 2024-05-20 3:04PM EDT | 2024-06-14 | 89.51 | 79.10 | 83.90 | 0.00 | - | 1 | 2 | 58.03% |
| DIA240621C00310000 | 2024-05-02 12:41PM EDT | 2024-06-21 | 72.34 | 81.60 | 81.85 | 0.00 | - | 2 | 64 | 52.32% |
| DIA240930C00310000 | 2024-04-19 1:17PM EDT | 2024-09-30 | 76.67 | 0.00 | 0.00 | 0.00 | - | 796 | 581 | 0.00% |
| DIA241220C00310000 | 2023-09-13 12:19PM EDT | 2024-12-20 | 59.05 | 47.00 | 52.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA241231C00310000 | 2024-04-10 11:02AM EDT | 2024-12-31 | 85.84 | 90.85 | 95.50 | 0.00 | - | - | 1 | 40.78% |
| DIA250117C00310000 | 2024-02-29 4:02PM EDT | 2025-01-17 | 91.85 | 96.05 | 101.00 | 0.00 | - | 5 | 166 | 45.57% |
| DIA251219C00310000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 108.50 | 97.00 | 102.00 | 0.00 | - | 3 | 3 | 30.01% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 2026-01-16 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 28.25% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 27.24% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00310000 | 2024-05-20 9:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 33 | 40.63% |
| DIA240614P00310000 | 2024-05-06 9:40AM EDT | 2024-06-14 | 0.20 | 0.00 | 0.03 | 0.00 | - | - | 3 | 36.33% |
| DIA240621P00310000 | 2024-05-23 2:36PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.04 | 0.00 | - | 30 | 156 | 32.23% |
| DIA240628P00310000 | 2024-05-06 11:34AM EDT | 2024-06-28 | 0.16 | 0.03 | 0.06 | 0.00 | - | 1 | 22 | 30.08% |
| DIA240719P00310000 | 2024-05-24 2:36PM EDT | 2024-07-19 | 0.12 | 0.09 | 0.14 | +0.12 | - | 5 | 0 | 26.22% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 2024-08-16 | 0.23 | 0.08 | 1.55 | +0.23 | - | 1 | 0 | 32.24% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 0.76 | 0.18 | 2.18 | 0.00 | - | 1 | 113 | 29.31% |
| DIA240930P00310000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 1.09 | 0.26 | 2.26 | 0.00 | - | 4 | 153 | 28.39% |
| DIA241220P00310000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 1.47 | 0.00 | 2.31 | 0.00 | - | 5 | 114 | 22.35% |
| DIA241231P00310000 | 2024-04-23 2:20PM EDT | 2024-12-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 118 | 87 | 6.25% |
| DIA250117P00310000 | 2024-05-09 10:38AM EDT | 2025-01-17 | 1.70 | 1.02 | 2.50 | 0.00 | - | 1 | 1,805 | 21.41% |
| DIA250331P00310000 | 2024-05-24 12:19PM EDT | 2025-03-31 | 2.49 | 1.42 | 2.90 | +2.49 | - | 10 | 0 | 19.47% |
| DIA250620P00310000 | 2024-05-24 12:19PM EDT | 2025-06-20 | 3.04 | 1.97 | 5.15 | -6.63 | -68.56% | 10 | 4 | 20.51% |
| DIA251219P00310000 | 2024-05-16 4:12PM EDT | 2025-12-19 | 4.45 | 2.00 | 7.00 | 0.00 | - | 4 | 1,009 | 18.77% |
| DIA260116P00310000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 4.75 | 2.50 | 7.50 | 0.00 | - | 1 | 7 | 18.78% |
