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19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719C00275000 | 2024-06-13 9:47AM EDT | 275.00 | 110.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240719C00285000 | 2024-05-17 9:31AM EDT | 285.00 | 115.56 | 99.45 | 103.80 | 0.00 | - | 1 | 1 | 47.27% |
| DIA240719C00330000 | 2024-06-03 11:39AM EDT | 330.00 | 56.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 340.00 | 42.36 | 47.05 | 51.90 | 0.00 | - | 3 | 2 | 42.24% |
| DIA240719C00345000 | 2024-06-03 11:39AM EDT | 345.00 | 41.95 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| DIA240719C00350000 | 2024-06-14 1:26PM EDT | 350.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DIA240719C00355000 | 2024-06-14 3:11PM EDT | 355.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240719C00360000 | 2024-06-13 9:34AM EDT | 360.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 0.00% |
| DIA240719C00362000 | 2024-05-23 3:31PM EDT | 362.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240719C00363000 | 2024-04-19 11:36AM EDT | 363.00 | 23.95 | 37.50 | 42.20 | 0.00 | - | 2 | 2 | 56.42% |
| DIA240719C00364000 | 2024-04-19 12:15PM EDT | 364.00 | 22.80 | 36.50 | 41.20 | 0.00 | - | 24 | 24 | 55.50% |
| DIA240719C00365000 | 2024-06-12 3:18PM EDT | 365.00 | 25.48 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| DIA240719C00366000 | 2024-04-19 12:07PM EDT | 366.00 | 21.70 | 34.60 | 39.20 | 0.00 | - | 3 | 3 | 53.77% |
| DIA240719C00367000 | 2024-05-14 2:48PM EDT | 367.00 | 31.85 | 19.65 | 23.65 | 0.00 | - | - | 1 | 20.27% |
| DIA240719C00368000 | 2024-05-31 3:55PM EDT | 368.00 | 21.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00369000 | 2024-06-06 9:30AM EDT | 369.00 | 22.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240719C00370000 | 2024-06-17 2:29PM EDT | 370.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| DIA240719C00371000 | 2024-05-28 9:30AM EDT | 371.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIA240719C00372000 | 2024-06-07 12:53PM EDT | 372.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240719C00373000 | 2024-06-17 10:26AM EDT | 373.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240719C00374000 | 2024-06-05 1:24PM EDT | 374.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240719C00375000 | 2024-06-17 3:40PM EDT | 375.00 | 16.01 | 0.00 | 0.00 | 0.00 | - | 36 | 40 | 0.00% |
| DIA240719C00376000 | 2024-05-30 11:42AM EDT | 376.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240719C00377000 | 2024-06-04 2:22PM EDT | 377.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| DIA240719C00378000 | 2024-06-06 3:29PM EDT | 378.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| DIA240719C00379000 | 2024-05-31 9:40AM EDT | 379.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIA240719C00380000 | 2024-06-14 10:45AM EDT | 380.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 17 | 288 | 0.00% |
| DIA240719C00381000 | 2024-06-17 3:51PM EDT | 381.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 60 | 0.00% |
| DIA240719C00382000 | 2024-06-14 9:52AM EDT | 382.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| DIA240719C00383000 | 2024-06-17 4:07PM EDT | 383.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| DIA240719C00384000 | 2024-06-17 3:14PM EDT | 384.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| DIA240719C00385000 | 2024-06-17 3:59PM EDT | 385.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 135 | 1,354 | 0.00% |
| DIA240719C00386000 | 2024-06-17 3:57PM EDT | 386.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 135 | 1,982 | 0.00% |
| DIA240719C00387000 | 2024-06-17 3:55PM EDT | 387.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 149 | 344 | 0.00% |
| DIA240719C00388000 | 2024-06-17 4:01PM EDT | 388.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 127 | 686 | 0.00% |
| DIA240719C00389000 | 2024-06-17 3:40PM EDT | 389.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 66 | 276 | 0.10% |
| DIA240719C00390000 | 2024-06-17 3:57PM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 792 | 4,068 | 0.39% |
| DIA240719C00391000 | 2024-06-17 4:14PM EDT | 391.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,693 | 5,316 | 0.39% |
| DIA240719C00392000 | 2024-06-17 3:58PM EDT | 392.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 146 | 1,043 | 0.78% |
| DIA240719C00393000 | 2024-06-17 3:57PM EDT | 393.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 87 | 431 | 0.78% |
| DIA240719C00394000 | 2024-06-17 3:36PM EDT | 394.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 64 | 318 | 1.56% |
| DIA240719C00395000 | 2024-06-17 3:55PM EDT | 395.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 584 | 2,069 | 1.56% |
| DIA240719C00396000 | 2024-06-17 2:51PM EDT | 396.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 19 | 256 | 1.56% |
| DIA240719C00397000 | 2024-06-17 3:55PM EDT | 397.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 17 | 1,711 | 1.56% |
| DIA240719C00398000 | 2024-06-17 3:54PM EDT | 398.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 127 | 370 | 1.56% |
| DIA240719C00399000 | 2024-06-17 2:53PM EDT | 399.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 1,108 | 1.56% |
| DIA240719C00400000 | 2024-06-17 4:13PM EDT | 400.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 990 | 7,245 | 3.13% |
| DIA240719C00405000 | 2024-06-17 3:46PM EDT | 405.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 33 | 1,621 | 3.13% |
| DIA240719C00410000 | 2024-06-17 2:27PM EDT | 410.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 31 | 518 | 3.13% |
| DIA240719C00415000 | 2024-06-17 1:06PM EDT | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 6.25% |
| DIA240719C00420000 | 2024-06-14 3:34PM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 158 | 6.25% |
| DIA240719C00425000 | 2024-06-13 11:54AM EDT | 425.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 164 | 6.25% |
| DIA240719C00430000 | 2024-06-17 12:17PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| DIA240719C00435000 | 2024-05-15 11:20AM EDT | 435.00 | 0.39 | 0.01 | 0.03 | 0.00 | - | - | 1 | 14.84% |
| DIA240719C00440000 | 2024-06-07 12:37PM EDT | 440.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 105 | 6.25% |
| DIA240719C00450000 | 2024-05-17 11:11AM EDT | 450.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 5 | 5 | 17.97% |
| DIA240719C00495000 | 2024-06-14 3:09PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
認沽盤範圍2024年7月19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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240719P00240000 | 2024-06-04 12:54PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 38 | 25.00% |
| DIA240719P00245000 | 2024-06-03 1:33PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| DIA240719P00250000 | 2024-06-05 2:28PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| DIA240719P00255000 | 2024-05-28 9:30AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| DIA240719P00265000 | 2024-05-21 9:30AM EDT | 265.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| DIA240719P00270000 | 2024-06-07 1:21PM EDT | 270.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 166 | 25.00% |
| DIA240719P00275000 | 2024-06-14 3:54PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 128 | 25.00% |
| DIA240719P00280000 | 2024-05-21 1:13PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 25.00% |
| DIA240719P00285000 | 2024-05-24 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| DIA240719P00290000 | 2024-05-29 1:29PM EDT | 290.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DIA240719P00295000 | 2024-05-09 2:48PM EDT | 295.00 | 0.75 | 0.04 | 0.08 | 0.00 | - | 1 | 1 | 37.50% |
| DIA240719P00300000 | 2024-06-11 10:58AM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
| DIA240719P00305000 | 2024-06-06 10:41AM EDT | 305.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DIA240719P00310000 | 2024-06-06 2:19PM EDT | 310.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| DIA240719P00315000 | 2024-05-30 10:42AM EDT | 315.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| DIA240719P00320000 | 2024-06-14 1:48PM EDT | 320.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 414 | 423 | 12.50% |
| DIA240719P00325000 | 2024-06-14 1:48PM EDT | 325.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 682 | 677 | 12.50% |
| DIA240719P00330000 | 2024-06-14 1:48PM EDT | 330.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 635 | 707 | 12.50% |
| DIA240719P00335000 | 2024-06-14 2:03PM EDT | 335.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
| DIA240719P00340000 | 2024-06-14 1:48PM EDT | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 176 | 331 | 12.50% |
| DIA240719P00345000 | 2024-06-17 2:24PM EDT | 345.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 6.25% |
| DIA240719P00350000 | 2024-06-17 12:15PM EDT | 350.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 1,461 | 6.25% |
| DIA240719P00355000 | 2024-06-17 11:18AM EDT | 355.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 19 | 4,862 | 6.25% |
| DIA240719P00360000 | 2024-06-17 2:10PM EDT | 360.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,630 | 6.25% |
| DIA240719P00361000 | 2024-06-12 11:14AM EDT | 361.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| DIA240719P00362000 | 2024-06-14 11:31AM EDT | 362.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 9 | 5,855 | 6.25% |
| DIA240719P00363000 | 2024-06-14 1:48PM EDT | 363.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 389 | 6.25% |
| DIA240719P00364000 | 2024-06-17 2:16PM EDT | 364.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,139 | 6.25% |
| DIA240719P00365000 | 2024-06-17 11:23AM EDT | 365.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 19 | 1,600 | 6.25% |
| DIA240719P00366000 | 2024-06-17 11:15AM EDT | 366.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 1,586 | 3.13% |
| DIA240719P00367000 | 2024-06-17 2:16PM EDT | 367.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 3.13% |
| DIA240719P00368000 | 2024-06-17 2:07PM EDT | 368.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3 | 341 | 3.13% |
| DIA240719P00369000 | 2024-06-17 11:16AM EDT | 369.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 3.13% |
| DIA240719P00370000 | 2024-06-17 3:51PM EDT | 370.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 29 | 2,037 | 3.13% |
| DIA240719P00371000 | 2024-06-17 10:08AM EDT | 371.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 3.13% |
| DIA240719P00372000 | 2024-06-17 4:07PM EDT | 372.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 7 | 458 | 3.13% |
| DIA240719P00373000 | 2024-06-17 4:07PM EDT | 373.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1,049 | 3.13% |
| DIA240719P00374000 | 2024-06-17 11:16AM EDT | 374.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 238 | 3.13% |
| DIA240719P00375000 | 2024-06-17 3:33PM EDT | 375.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 633 | 3.13% |
| DIA240719P00376000 | 2024-06-17 3:43PM EDT | 376.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 610 | 713 | 3.13% |
| DIA240719P00377000 | 2024-06-17 3:50PM EDT | 377.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 33 | 814 | 3.13% |
| DIA240719P00378000 | 2024-06-17 2:24PM EDT | 378.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 420 | 1.56% |
| DIA240719P00379000 | 2024-06-17 2:27PM EDT | 379.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 29 | 1,585 | 1.56% |
| DIA240719P00380000 | 2024-06-17 3:59PM EDT | 380.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 83 | 1,275 | 1.56% |
| DIA240719P00381000 | 2024-06-17 3:55PM EDT | 381.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 14 | 315 | 1.56% |
| DIA240719P00382000 | 2024-06-17 3:15PM EDT | 382.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 1.56% |
| DIA240719P00383000 | 2024-06-17 3:46PM EDT | 383.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 40 | 1,883 | 1.56% |
| DIA240719P00384000 | 2024-06-17 4:00PM EDT | 384.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 42 | 469 | 0.78% |
| DIA240719P00385000 | 2024-06-17 4:00PM EDT | 385.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 160 | 689 | 0.78% |
| DIA240719P00386000 | 2024-06-17 3:42PM EDT | 386.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 177 | 256 | 0.78% |
| DIA240719P00387000 | 2024-06-17 3:46PM EDT | 387.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 20 | 257 | 0.39% |
| DIA240719P00388000 | 2024-06-17 3:41PM EDT | 388.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 226 | 0.20% |
| DIA240719P00389000 | 2024-06-17 3:33PM EDT | 389.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 5 | 150 | 0.00% |
| DIA240719P00390000 | 2024-06-17 3:55PM EDT | 390.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 59 | 1,021 | 0.00% |
| DIA240719P00391000 | 2024-06-17 2:36PM EDT | 391.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 321 | 0.00% |
| DIA240719P00392000 | 2024-06-17 10:08AM EDT | 392.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 249 | 0.00% |
| DIA240719P00393000 | 2024-06-17 10:21AM EDT | 393.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 12 | 77 | 0.00% |
| DIA240719P00394000 | 2024-06-14 10:29AM EDT | 394.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.00% |
| DIA240719P00395000 | 2024-06-17 12:28PM EDT | 395.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| DIA240719P00396000 | 2024-06-14 12:43PM EDT | 396.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| DIA240719P00397000 | 2024-06-14 9:44AM EDT | 397.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| DIA240719P00398000 | 2024-06-11 2:13PM EDT | 398.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 9 | 26 | 0.00% |
| DIA240719P00399000 | 2024-06-07 2:13PM EDT | 399.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 996 | 0.00% |
| DIA240719P00400000 | 2024-06-17 12:28PM EDT | 400.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 258 | 0.00% |
| DIA240719P00405000 | 2024-06-10 11:46AM EDT | 405.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| DIA240719P00410000 | 2024-05-30 3:22PM EDT | 410.00 | 28.18 | 0.00 | 0.00 | 0.00 | - | 181 | 31 | 0.00% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 420.00 | 30.50 | 28.50 | 33.20 | 0.00 | - | - | 1 | 23.19% |
| DIA240719P00430000 | 2024-05-13 2:01PM EDT | 430.00 | 35.85 | 40.05 | 44.70 | 0.00 | - | 30 | 0 | 33.64% |
| DIA240719P00450000 | 2024-04-26 3:28PM EDT | 450.00 | 67.29 | 57.00 | 61.85 | 0.00 | - | 2 | 0 | 26.98% |
