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12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00315000 | 2024-06-05 10:38AM EDT | 315.00 | 72.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240712C00330000 | 2024-06-13 11:01AM EDT | 330.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00350000 | 2024-05-30 3:11PM EDT | 350.00 | 34.03 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DIA240712C00370000 | 2024-06-07 10:49AM EDT | 370.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00375000 | 2024-06-14 2:35PM EDT | 375.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA240712C00380000 | 2024-05-31 3:12PM EDT | 380.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DIA240712C00382000 | 2024-05-31 11:09AM EDT | 382.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 75 | 65 | 0.00% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DIA240712C00383000 | 2024-06-17 9:51AM EDT | 383.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 100 | 51 | 0.00% |
| DIA240712C00384000 | 2024-06-17 1:36PM EDT | 384.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DIA240712C00385000 | 2024-06-17 3:56PM EDT | 385.00 | 6.97 | 0.00 | 0.00 | 0.00 | - | 14 | 23 | 0.00% |
| DIA240712C00386000 | 2024-06-17 3:49PM EDT | 386.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 0.00% |
| DIA240712C00387000 | 2024-06-17 3:54PM EDT | 387.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 23 | 36 | 0.00% |
| DIA240712C00387500 | 2024-06-14 10:06AM EDT | 387.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| DIA240712C00388000 | 2024-06-17 3:53PM EDT | 388.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 16 | 63 | 0.00% |
| DIA240712C00389000 | 2024-06-17 3:19PM EDT | 389.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 32 | 54 | 0.10% |
| DIA240712C00390000 | 2024-06-17 3:47PM EDT | 390.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 45 | 118 | 0.39% |
| DIA240712C00391000 | 2024-06-17 3:52PM EDT | 391.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 32 | 204 | 0.78% |
| DIA240712C00392000 | 2024-06-17 3:57PM EDT | 392.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 0.78% |
| DIA240712C00392500 | 2024-06-17 3:49PM EDT | 392.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 28 | 78 | 0.78% |
| DIA240712C00393000 | 2024-06-14 3:43PM EDT | 393.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.78% |
| DIA240712C00394000 | 2024-06-17 10:39AM EDT | 394.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 20 | 53 | 1.56% |
| DIA240712C00395000 | 2024-06-17 2:02PM EDT | 395.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 1.56% |
| DIA240712C00396000 | 2024-06-17 10:49AM EDT | 396.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 1.56% |
| DIA240712C00397000 | 2024-06-17 1:26PM EDT | 397.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| DIA240712C00397500 | 2024-06-17 12:26PM EDT | 397.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| DIA240712C00398000 | 2024-06-12 3:39PM EDT | 398.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| DIA240712C00399000 | 2024-06-17 10:14AM EDT | 399.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 3.13% |
| DIA240712C00400000 | 2024-06-17 4:03PM EDT | 400.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 52 | 91 | 3.13% |
| DIA240712C00401000 | 2024-06-17 3:53PM EDT | 401.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 13 | 54 | 3.13% |
| DIA240712C00402000 | 2024-06-17 2:26PM EDT | 402.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 3.13% |
| DIA240712C00405000 | 2024-06-17 12:56PM EDT | 405.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 3.13% |
| DIA240712C00410000 | 2024-06-14 3:40PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 6.25% |
| DIA240712C00415000 | 2024-06-17 10:14AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 6.25% |
| DIA240712C00420000 | 2024-06-17 10:27AM EDT | 420.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
認沽盤範圍2024年7月12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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240712P00300000 | 2024-06-13 3:44PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
| DIA240712P00315000 | 2024-06-03 11:05AM EDT | 315.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| DIA240712P00325000 | 2024-06-05 10:37AM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| DIA240712P00335000 | 2024-06-10 10:49AM EDT | 335.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240712P00340000 | 2024-06-07 2:57PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240712P00345000 | 2024-06-05 11:02AM EDT | 345.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 12.50% |
| DIA240712P00350000 | 2024-06-17 12:05PM EDT | 350.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| DIA240712P00355000 | 2024-06-17 3:06PM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| DIA240712P00360000 | 2024-06-17 2:44PM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| DIA240712P00365000 | 2024-06-17 11:48AM EDT | 365.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 35 | 282 | 6.25% |
| DIA240712P00370000 | 2024-06-17 2:59PM EDT | 370.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| DIA240712P00371000 | 2024-06-17 10:24AM EDT | 371.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| DIA240712P00372000 | 2024-06-17 10:39AM EDT | 372.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 3.13% |
| DIA240712P00372500 | 2024-06-17 11:22AM EDT | 372.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| DIA240712P00373000 | 2024-06-17 11:22AM EDT | 373.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| DIA240712P00374000 | 2024-06-14 2:46PM EDT | 374.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 3.13% |
| DIA240712P00375000 | 2024-06-17 3:02PM EDT | 375.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 3.13% |
| DIA240712P00376000 | 2024-06-17 2:44PM EDT | 376.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 96 | 142 | 3.13% |
| DIA240712P00377000 | 2024-06-17 3:04PM EDT | 377.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 3.13% |
| DIA240712P00377500 | 2024-06-13 3:28PM EDT | 377.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| DIA240712P00378000 | 2024-06-13 2:41PM EDT | 378.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 3.13% |
| DIA240712P00379000 | 2024-06-17 3:22PM EDT | 379.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 12 | 108 | 3.13% |
| DIA240712P00380000 | 2024-06-17 3:57PM EDT | 380.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 1.56% |
| DIA240712P00381000 | 2024-06-14 3:29PM EDT | 381.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 1.56% |
| DIA240712P00382000 | 2024-06-17 3:33PM EDT | 382.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 75 | 265 | 1.56% |
| DIA240712P00382500 | 2024-06-14 10:00AM EDT | 382.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 8 | 185 | 1.56% |
| DIA240712P00383000 | 2024-06-17 10:00AM EDT | 383.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 89 | 1.56% |
| DIA240712P00384000 | 2024-06-17 2:22PM EDT | 384.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 1.56% |
| DIA240712P00385000 | 2024-06-17 2:26PM EDT | 385.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 53 | 0.78% |
| DIA240712P00386000 | 2024-06-17 2:51PM EDT | 386.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.78% |
| DIA240712P00387000 | 2024-06-17 2:56PM EDT | 387.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 74 | 0.39% |
| DIA240712P00387500 | 2024-06-17 1:03PM EDT | 387.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.39% |
| DIA240712P00388000 | 2024-06-17 3:50PM EDT | 388.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 0.20% |
| DIA240712P00389000 | 2024-06-17 3:50PM EDT | 389.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 0.00% |
| DIA240712P00390000 | 2024-06-17 3:57PM EDT | 390.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 12 | 321 | 0.00% |
| DIA240712P00391000 | 2024-06-17 3:56PM EDT | 391.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DIA240712P00392000 | 2024-06-11 2:32PM EDT | 392.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| DIA240712P00394000 | 2024-06-12 10:31AM EDT | 394.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240712P00395000 | 2024-06-17 3:02PM EDT | 395.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| DIA240712P00396000 | 2024-06-10 10:34AM EDT | 396.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240712P00398000 | 2024-06-11 9:50AM EDT | 398.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240712P00400000 | 2024-06-17 2:11PM EDT | 400.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 405.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
