SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
市前：
認購期權範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-12 3:40PM EDT | 350.00 | 37.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00370000 | 2024-06-07 10:14AM EDT | 370.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240705C00375000 | 2024-06-07 1:50PM EDT | 375.00 | 16.64 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DIA240705C00380000 | 2024-06-17 10:52AM EDT | 380.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| DIA240705C00381000 | 2024-06-14 10:57AM EDT | 381.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| DIA240705C00382000 | 2024-06-13 1:43PM EDT | 382.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.00% |
| DIA240705C00383000 | 2024-06-17 3:49PM EDT | 383.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| DIA240705C00384000 | 2024-06-17 3:50PM EDT | 384.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| DIA240705C00385000 | 2024-06-17 2:31PM EDT | 385.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 54 | 153 | 0.00% |
| DIA240705C00386000 | 2024-06-17 2:31PM EDT | 386.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 151 | 151 | 0.00% |
| DIA240705C00387000 | 2024-06-17 3:59PM EDT | 387.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 81 | 104 | 0.00% |
| DIA240705C00388000 | 2024-06-17 3:49PM EDT | 388.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 56 | 213 | 0.00% |
| DIA240705C00389000 | 2024-06-17 2:55PM EDT | 389.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 58 | 192 | 0.20% |
| DIA240705C00390000 | 2024-06-17 2:26PM EDT | 390.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 154 | 312 | 0.39% |
| DIA240705C00391000 | 2024-06-17 2:40PM EDT | 391.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 69 | 280 | 0.78% |
| DIA240705C00392000 | 2024-06-17 2:31PM EDT | 392.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 22 | 103 | 0.78% |
| DIA240705C00393000 | 2024-06-17 2:58PM EDT | 393.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 1.56% |
| DIA240705C00394000 | 2024-06-17 3:53PM EDT | 394.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 1.56% |
| DIA240705C00395000 | 2024-06-17 3:39PM EDT | 395.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1,395 | 1,449 | 1.56% |
| DIA240705C00396000 | 2024-06-17 3:05PM EDT | 396.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 11 | 170 | 1.56% |
| DIA240705C00397000 | 2024-06-17 2:06PM EDT | 397.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 3.13% |
| DIA240705C00398000 | 2024-06-17 1:38PM EDT | 398.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 112 | 3.13% |
| DIA240705C00399000 | 2024-06-17 3:05PM EDT | 399.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| DIA240705C00400000 | 2024-06-17 2:35PM EDT | 400.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 138 | 1,008 | 3.13% |
| DIA240705C00401000 | 2024-06-17 11:40AM EDT | 401.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 3.13% |
| DIA240705C00402000 | 2024-06-17 2:06PM EDT | 402.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| DIA240705C00403000 | 2024-06-11 3:52PM EDT | 403.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| DIA240705C00404000 | 2024-06-10 1:41PM EDT | 404.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA240705C00405000 | 2024-06-17 2:32PM EDT | 405.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 226 | 3.13% |
| DIA240705C00406000 | 2024-06-14 10:09AM EDT | 406.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| DIA240705C00407000 | 2024-06-11 10:35AM EDT | 407.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| DIA240705C00408000 | 2024-06-07 3:13PM EDT | 408.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| DIA240705C00410000 | 2024-06-17 11:46AM EDT | 410.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 6.25% |
| DIA240705C00411000 | 2024-06-13 9:30AM EDT | 411.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| DIA240705C00415000 | 2024-06-12 10:05AM EDT | 415.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
認沽盤範圍2024年7月5日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-07 2:46PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| DIA240705P00305000 | 2024-05-28 9:38AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DIA240705P00325000 | 2024-05-30 3:50PM EDT | 325.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| DIA240705P00340000 | 2024-06-11 3:47PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 12.50% |
| DIA240705P00345000 | 2024-06-07 2:51PM EDT | 345.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| DIA240705P00350000 | 2024-06-12 10:08AM EDT | 350.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 12.50% |
| DIA240705P00355000 | 2024-06-14 12:26PM EDT | 355.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 6.25% |
| DIA240705P00360000 | 2024-06-17 2:01PM EDT | 360.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 79 | 6.25% |
| DIA240705P00365000 | 2024-06-17 10:45AM EDT | 365.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| DIA240705P00370000 | 2024-06-17 10:53AM EDT | 370.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 6.25% |
| DIA240705P00371000 | 2024-06-17 2:29PM EDT | 371.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| DIA240705P00372000 | 2024-06-17 2:40PM EDT | 372.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 3.13% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| DIA240705P00373000 | 2024-06-17 11:56AM EDT | 373.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 3.13% |
| DIA240705P00374000 | 2024-06-14 11:53AM EDT | 374.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 3.13% |
| DIA240705P00375000 | 2024-06-17 3:14PM EDT | 375.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 139 | 3.13% |
| DIA240705P00376000 | 2024-06-17 2:52PM EDT | 376.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 3.13% |
| DIA240705P00377000 | 2024-06-17 11:55AM EDT | 377.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| DIA240705P00377500 | 2024-06-13 10:41AM EDT | 377.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 3.13% |
| DIA240705P00378000 | 2024-06-17 10:12AM EDT | 378.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 20 | 170 | 3.13% |
| DIA240705P00379000 | 2024-06-17 2:40PM EDT | 379.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 78 | 96 | 3.13% |
| DIA240705P00380000 | 2024-06-17 3:14PM EDT | 380.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 47 | 199 | 3.13% |
| DIA240705P00381000 | 2024-06-14 11:56AM EDT | 381.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 1.56% |
| DIA240705P00382000 | 2024-06-17 3:05PM EDT | 382.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 23 | 65 | 1.56% |
| DIA240705P00383000 | 2024-06-14 3:15PM EDT | 383.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 21 | 41 | 1.56% |
| DIA240705P00384000 | 2024-06-17 3:05PM EDT | 384.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 25 | 133 | 1.56% |
| DIA240705P00385000 | 2024-06-17 3:56PM EDT | 385.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 227 | 383 | 0.78% |
| DIA240705P00386000 | 2024-06-17 2:34PM EDT | 386.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 0.78% |
| DIA240705P00387000 | 2024-06-17 2:08PM EDT | 387.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 0.39% |
| DIA240705P00388000 | 2024-06-17 3:30PM EDT | 388.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.20% |
| DIA240705P00389000 | 2024-06-17 9:40AM EDT | 389.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| DIA240705P00390000 | 2024-06-17 3:57PM EDT | 390.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| DIA240705P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 9 | 80 | 0.00% |
| DIA240705P00392000 | 2024-06-17 10:38AM EDT | 392.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIA240705P00393000 | 2024-06-06 10:04AM EDT | 393.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| DIA240705P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 395.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIA240705P00397000 | 2024-06-07 2:09PM EDT | 397.00 | 8.96 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| DIA240705P00399000 | 2024-05-30 11:29AM EDT | 399.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 400.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
