Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.631,39 -105,86 (-0,17%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531C00390000 | 2024-05-24 4:03PM EDT | 2024-05-31 | 2.15 | 2.10 | 2.19 | -0.63 | -22.66% | 459 | 233 | 9.28% |
| DIA240607C00390000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 3.45 | 3.35 | 3.50 | -0.38 | -9.92% | 34 | 89 | 10.79% |
| DIA240614C00390000 | 2024-05-24 2:26PM EDT | 2024-06-14 | 4.90 | 4.50 | 4.65 | -0.08 | -1.61% | 8 | 35 | 11.85% |
| DIA240621C00390000 | 2024-05-24 4:00PM EDT | 2024-06-21 | 5.15 | 5.00 | 5.15 | -0.40 | -7.21% | 92 | 2,606 | 11.38% |
| DIA240628C00390000 | 2024-05-24 4:03PM EDT | 2024-06-28 | 5.60 | 5.50 | 5.65 | -0.50 | -8.20% | 30 | 275 | 11.20% |
| DIA240719C00390000 | 2024-05-24 2:24PM EDT | 2024-07-19 | 7.90 | 7.50 | 7.70 | -0.20 | -2.47% | 8 | 211 | 12.20% |
| DIA240816C00390000 | 2024-05-24 3:22PM EDT | 2024-08-16 | 10.07 | 8.05 | 10.90 | -0.69 | -6.41% | 24 | 18 | 14.24% |
| DIA240920C00390000 | 2024-05-24 12:15PM EDT | 2024-09-20 | 13.40 | 11.05 | 14.05 | -0.80 | -5.63% | 16 | 340 | 15.50% |
| DIA240930C00390000 | 2024-05-23 3:55PM EDT | 2024-09-30 | 14.10 | 12.25 | 14.40 | 0.00 | - | 4 | 25 | 15.26% |
| DIA241220C00390000 | 2024-05-24 3:04PM EDT | 2024-12-20 | 21.00 | 17.70 | 21.75 | -1.15 | -5.19% | 4 | 432 | 18.19% |
| DIA241231C00390000 | 2024-05-23 11:00AM EDT | 2024-12-31 | 22.50 | 19.30 | 22.50 | 0.00 | - | 1 | 7 | 18.35% |
| DIA250117C00390000 | 2024-05-23 2:28PM EDT | 2025-01-17 | 22.00 | 19.70 | 23.15 | 0.00 | - | 6 | 979 | 18.20% |
| DIA250331C00390000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 31.18 | 23.00 | 27.50 | 0.00 | - | 1 | 20 | 18.95% |
| DIA250620C00390000 | 2024-05-20 12:38PM EDT | 2025-06-20 | 37.52 | 27.60 | 32.50 | 0.00 | - | 26 | 108 | 19.99% |
| DIA251219C00390000 | 2024-05-17 10:23AM EDT | 2025-12-19 | 45.75 | 36.50 | 41.50 | 0.00 | - | 1 | 5 | 21.15% |
| DIA260116C00390000 | 2024-05-16 3:44PM EDT | 2026-01-16 | 46.63 | 37.50 | 42.00 | 0.00 | - | 6 | 65 | 20.91% |
| DIA261218C00390000 | 2024-05-23 1:17PM EDT | 2026-12-18 | 55.25 | 51.00 | 55.50 | 0.00 | - | 1 | 6 | 22.22% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240531P00390000 | 2024-05-24 4:09PM EDT | 2024-05-31 | 1.26 | 1.25 | 1.31 | -0.46 | -26.74% | 1,721 | 548 | 8.07% |
| DIA240607P00390000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 2.17 | 2.10 | 2.17 | -0.40 | -15.56% | 59 | 85 | 8.43% |
| DIA240614P00390000 | 2024-05-24 3:42PM EDT | 2024-06-14 | 2.91 | 2.86 | 2.94 | -0.34 | -10.46% | 10 | 272 | 8.92% |
| DIA240621P00390000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 579 | 3,459 | 9.00% |
| DIA240628P00390000 | 2024-05-24 4:13PM EDT | 2024-06-28 | 3.90 | 3.80 | 3.95 | -0.33 | -7.80% | 21 | 338 | 8.97% |
| DIA240719P00390000 | 2024-05-24 3:43PM EDT | 2024-07-19 | 4.99 | 4.80 | 5.00 | -0.25 | -4.77% | 65 | 458 | 8.80% |
| DIA240816P00390000 | 2024-05-24 3:16PM EDT | 2024-08-16 | 6.17 | 5.05 | 6.70 | -0.23 | -3.59% | 18 | 210 | 9.46% |
| DIA240920P00390000 | 2024-05-24 12:37PM EDT | 2024-09-20 | 7.20 | 5.40 | 9.15 | -0.45 | -5.88% | 2 | 560 | 10.70% |
| DIA240930P00390000 | 2024-05-23 2:22PM EDT | 2024-09-30 | 8.26 | 6.05 | 9.90 | 0.00 | - | 4 | 148 | 11.09% |
| DIA241220P00390000 | 2024-05-24 1:41PM EDT | 2024-12-20 | 10.45 | 8.45 | 12.50 | +1.95 | +22.94% | 16 | 379 | 10.89% |
| DIA241231P00390000 | 2024-05-24 1:35PM EDT | 2024-12-31 | 10.80 | 8.90 | 13.05 | +1.75 | +19.34% | 14 | 45 | 11.07% |
| DIA250117P00390000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 11.80 | 11.00 | 12.25 | -0.60 | -4.84% | 61 | 1,082 | 10.03% |
| DIA250331P00390000 | 2024-05-20 2:04PM EDT | 2025-03-31 | 11.00 | 11.40 | 15.50 | 0.00 | - | 2 | 12 | 11.04% |
| DIA250620P00390000 | 2024-05-23 11:57AM EDT | 2025-06-20 | 13.38 | 12.50 | 17.50 | 0.00 | - | 1 | 96 | 11.08% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 14.81% |
| DIA260116P00390000 | 2024-05-17 3:30PM EDT | 2026-01-16 | 18.50 | 16.50 | 21.50 | 0.00 | - | 20 | 33 | 10.95% |
| DIA261218P00390000 | 2024-05-24 3:02PM EDT | 2026-12-18 | 24.00 | 21.50 | 26.50 | -0.70 | -2.83% | 2 | 11 | 10.78% |
