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
收市後：
拍板:360.00
認購期權範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00360000 | 2024-04-25 4:00PM EDT | 2024-05-03 | 21.75 | 19.60 | 24.45 | 0.00 | - | 12 | 8 | 86.33% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 2024-05-10 | 20.82 | 20.00 | 24.60 | 0.00 | - | 5 | 7 | 41.68% |
| DIA240517C00360000 | 2024-05-01 12:20PM EDT | 2024-05-17 | 22.36 | 20.50 | 25.10 | +1.32 | +6.27% | 7 | 63 | 33.64% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 24.67 | 20.75 | 25.50 | 0.00 | - | 5 | 0 | 29.58% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 22.08 | 21.05 | 25.60 | 0.00 | - | 1 | 1 | 26.22% |
| DIA240607C00360000 | 2024-04-26 11:11AM EDT | 2024-06-07 | 24.53 | 21.65 | 26.30 | 0.00 | - | 2 | 2 | 25.60% |
| DIA240621C00360000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 26.24 | 22.65 | 27.30 | 0.00 | - | 15 | 1,268 | 24.12% |
| DIA240628C00360000 | 2024-04-18 12:47PM EDT | 2024-06-28 | 24.15 | 23.00 | 27.60 | 0.00 | - | 26 | 819 | 23.24% |
| DIA240719C00360000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 27.23 | 24.50 | 29.00 | +2.68 | +10.92% | 2 | 31 | 22.36% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 2024-09-20 | 29.43 | 28.80 | 33.20 | 0.00 | - | 6 | 23 | 21.85% |
| DIA240930C00360000 | 2024-04-30 10:29AM EDT | 2024-09-30 | 31.88 | 29.15 | 33.70 | 0.00 | - | 1 | 15 | 21.70% |
| DIA241220C00360000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 38.29 | 34.75 | 39.20 | 0.00 | - | 2 | 1,603 | 22.53% |
| DIA241231C00360000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 36.65 | 35.20 | 39.70 | -1.49 | -3.91% | 2 | 1,616 | 22.45% |
| DIA250117C00360000 | 2024-05-01 12:00PM EDT | 2025-01-17 | 36.75 | 36.30 | 41.00 | 0.00 | - | 7 | 230 | 22.81% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 48.07 | 44.00 | 49.00 | 0.00 | - | 2 | 7 | 23.38% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 31.48% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 52.50 | 57.50 | 0.00 | - | 1 | 23 | 23.58% |
| DIA261218C00360000 | 2024-04-19 11:55AM EDT | 2026-12-18 | 66.89 | 64.50 | 69.50 | 0.00 | - | 1 | 1 | 24.16% |
認沽盤範圍2024年5月3日
| 合約名稱 | 上次交易日期 | 到期日 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00360000 | 2024-05-01 2:41PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 215 | 32.81% |
| DIA240510P00360000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 0.07 | 0.04 | 0.07 | -0.09 | -56.25% | 1 | 171 | 18.26% |
| DIA240517P00360000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.23 | 0.19 | 0.22 | -0.03 | -11.54% | 10 | 615 | 16.58% |
| DIA240524P00360000 | 2024-05-01 3:26PM EDT | 2024-05-24 | 0.42 | 0.36 | 0.41 | 0.00 | - | 222 | 388 | 15.71% |
| DIA240531P00360000 | 2024-05-02 3:29PM EDT | 2024-05-31 | 0.58 | 0.53 | 0.59 | -0.18 | -23.68% | 3 | 75 | 14.98% |
| DIA240607P00360000 | 2024-05-02 1:51PM EDT | 2024-06-07 | 0.85 | 0.73 | 0.79 | -0.24 | -22.02% | 9 | 23 | 14.54% |
| DIA240621P00360000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 1.29 | 1.15 | 1.22 | -0.36 | -21.82% | 5 | 1,336 | 14.01% |
| DIA240628P00360000 | 2024-05-02 10:56AM EDT | 2024-06-28 | 1.79 | 1.40 | 1.47 | +0.13 | +7.83% | 2 | 439 | 13.92% |
| DIA240719P00360000 | 2024-05-02 9:44AM EDT | 2024-07-19 | 2.57 | 0.70 | 5.00 | -0.15 | -5.51% | 2 | 149 | 19.26% |
| DIA240920P00360000 | 2024-05-02 3:32PM EDT | 2024-09-20 | 4.09 | 2.66 | 4.10 | -0.23 | -5.32% | 82 | 1,082 | 13.12% |
| DIA240930P00360000 | 2024-04-26 9:45AM EDT | 2024-09-30 | 4.65 | 2.82 | 4.45 | 0.00 | - | 11 | 661 | 13.16% |
| DIA241220P00360000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 7.25 | 4.70 | 7.75 | +0.10 | +1.40% | 2 | 4,401 | 14.00% |
| DIA241231P00360000 | 2024-04-19 9:57AM EDT | 2024-12-31 | 9.50 | 5.05 | 7.90 | 0.00 | - | 12 | 60 | 13.83% |
| DIA250117P00360000 | 2024-04-30 2:50PM EDT | 2025-01-17 | 8.20 | 6.50 | 10.00 | 0.00 | - | 11 | 348 | 15.27% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 7.00 | 11.40 | 0.00 | - | - | 1 | 14.60% |
| DIA250620P00360000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 13.40 | 8.50 | 13.50 | 0.00 | - | 1 | 436 | 14.55% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 12.00 | 17.00 | 0.00 | - | 1,700 | 1,712 | 14.11% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 13.79% |
