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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| DIA240920C00330000 | 2024-04-16 11:04AM EDT | 330.00 | 56.23 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| DIA240920C00335000 | 2024-05-09 10:08AM EDT | 335.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | 64 | 72 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 345.00 | 43.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 355.00 | 37.94 | 44.50 | 49.20 | 0.00 | - | 1 | 21 | 22.20% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 360.00 | 29.43 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 0.00% |
| DIA240920C00365000 | 2024-05-16 10:01AM EDT | 365.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 6 | 29 | 0.00% |
| DIA240920C00370000 | 2024-05-14 3:23PM EDT | 370.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DIA240920C00375000 | 2024-05-16 10:12AM EDT | 375.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 20 | 108 | 0.00% |
| DIA240920C00380000 | 2024-05-16 1:33PM EDT | 380.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 8 | 1,080 | 0.00% |
| DIA240920C00385000 | 2024-05-15 1:26PM EDT | 385.00 | 23.17 | 0.00 | 0.00 | 0.00 | - | 7 | 800 | 0.00% |
| DIA240920C00390000 | 2024-05-16 2:53PM EDT | 390.00 | 20.68 | 0.00 | 0.00 | 0.00 | - | 36 | 361 | 0.00% |
| DIA240920C00395000 | 2024-05-16 1:32PM EDT | 395.00 | 16.86 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| DIA240920C00400000 | 2024-05-16 11:19AM EDT | 400.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 12 | 2,042 | 0.10% |
| DIA240920C00405000 | 2024-05-13 9:47AM EDT | 405.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.78% |
| DIA240920C00410000 | 2024-05-16 2:11PM EDT | 410.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 14 | 290 | 0.78% |
| DIA240920C00415000 | 2024-05-16 10:20AM EDT | 415.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 1.56% |
| DIA240920C00420000 | 2024-05-16 12:46PM EDT | 420.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4,858 | 1.56% |
| DIA240920C00425000 | 2024-05-16 11:11AM EDT | 425.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 545 | 3.13% |
| DIA240920C00430000 | 2024-05-07 12:50PM EDT | 430.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 15 | 94 | 3.13% |
| DIA240920C00435000 | 2024-05-16 12:29PM EDT | 435.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 3.13% |
| DIA240920C00440000 | 2024-05-13 10:38AM EDT | 440.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DIA240920C00445000 | 2024-05-15 11:08AM EDT | 445.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 262 | 3.13% |
| DIA240920C00450000 | 2024-05-16 2:11PM EDT | 450.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 3.13% |
| DIA240920C00455000 | 2024-04-30 9:43AM EDT | 455.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 11 | 6.25% |
| DIA240920C00460000 | 2024-05-15 11:59AM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2,010 | 6.25% |
| DIA240920C00465000 | 2024-05-15 11:51AM EDT | 465.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 21 | 58 | 6.25% |
| DIA240920C00470000 | 2024-05-16 1:04PM EDT | 470.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 22 | 74 | 6.25% |
| DIA240920C00475000 | 2024-05-15 12:13PM EDT | 475.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| DIA240920C00480000 | 2024-05-16 10:29AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 41 | 67 | 6.25% |
| DIA240920C00485000 | 2024-04-12 1:07PM EDT | 485.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 40 | 20 | 29.04% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 30.05% |
| DIA240920C00495000 | 2024-05-09 3:51PM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 234 | 6.25% |
| DIA240920C00500000 | 2024-05-16 4:13PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 258 | 6.25% |
| DIA240920C00505000 | 2024-04-16 10:35AM EDT | 505.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 6.25% |
| DIA240920C00510000 | 2024-04-16 10:12AM EDT | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| DIA240920C00515000 | 2024-05-07 2:04PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 6.25% |
| DIA240920C00520000 | 2024-05-15 12:38PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 62 | 6.25% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 61.65% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 54.39% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 57.36% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 52.32% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 62.43% |
| DIA240920P00250000 | 2024-01-26 11:04AM EDT | 250.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 50.87% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 1 | 44.71% |
| DIA240920P00260000 | 2024-04-09 11:25AM EDT | 260.00 | 0.58 | 0.01 | 0.50 | 0.00 | - | 30 | 30 | 35.49% |
| DIA240920P00265000 | 2024-03-20 9:30AM EDT | 265.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| DIA240920P00270000 | 2024-04-10 3:56PM EDT | 270.00 | 0.92 | 0.00 | 2.10 | 0.00 | - | - | 1 | 42.55% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 32.22% |
| DIA240920P00280000 | 2024-05-08 12:19PM EDT | 280.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| DIA240920P00285000 | 2024-04-11 10:35AM EDT | 285.00 | 0.86 | 0.06 | 1.45 | 0.00 | - | 1 | 7 | 34.79% |
| DIA240920P00290000 | 2024-05-14 11:48AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| DIA240920P00300000 | 2024-05-16 2:13PM EDT | 300.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 12.50% |
| DIA240920P00305000 | 2024-05-06 9:48AM EDT | 305.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 12.50% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 6.25% |
| DIA240920P00315000 | 2024-04-30 1:01PM EDT | 315.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 499 | 6.25% |
| DIA240920P00320000 | 2024-05-15 9:34AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| DIA240920P00325000 | 2024-05-01 12:07PM EDT | 325.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 6 | 163 | 6.25% |
| DIA240920P00330000 | 2024-05-07 10:51AM EDT | 330.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,313 | 6.25% |
| DIA240920P00335000 | 2024-05-14 3:55PM EDT | 335.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 6.25% |
| DIA240920P00340000 | 2024-05-15 2:57PM EDT | 340.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 1,151 | 6.25% |
| DIA240920P00345000 | 2024-05-14 3:20PM EDT | 345.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,193 | 6.25% |
| DIA240920P00350000 | 2024-05-16 1:35PM EDT | 350.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 22 | 1,068 | 6.25% |
| DIA240920P00355000 | 2024-05-13 12:22PM EDT | 355.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 20 | 2,399 | 3.13% |
| DIA240920P00360000 | 2024-05-16 1:22PM EDT | 360.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 24 | 1,173 | 3.13% |
| DIA240920P00365000 | 2024-05-16 4:00PM EDT | 365.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6 | 428 | 3.13% |
| DIA240920P00370000 | 2024-05-15 2:39PM EDT | 370.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 44 | 1,527 | 3.13% |
| DIA240920P00375000 | 2024-05-16 12:20PM EDT | 375.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 54 | 678 | 3.13% |
| DIA240920P00380000 | 2024-05-16 2:51PM EDT | 380.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 19 | 884 | 1.56% |
| DIA240920P00385000 | 2024-05-16 11:45AM EDT | 385.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 19 | 741 | 1.56% |
| DIA240920P00390000 | 2024-05-16 2:28PM EDT | 390.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 99 | 528 | 0.78% |
| DIA240920P00395000 | 2024-05-16 11:12AM EDT | 395.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 66 | 497 | 0.39% |
| DIA240920P00400000 | 2024-05-16 3:00PM EDT | 400.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 89 | 396 | 0.00% |
| DIA240920P00405000 | 2024-05-15 12:05PM EDT | 405.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DIA240920P00410000 | 2024-05-16 12:08PM EDT | 410.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIA240920P00415000 | 2024-05-15 12:05PM EDT | 415.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 24.31% |
| DIA240920P00425000 | 2024-05-16 11:11AM EDT | 425.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240920P00430000 | 2024-05-09 3:07PM EDT | 430.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240920P00515000 | 2024-05-07 10:10AM EDT | 515.00 | 125.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
