SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
市場開市。 截至 12:05PM EDT。
拍板:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00370000 | 2024-05-02 9:42AM EDT | 2024-05-03 | 10.40 | 8.95 | 12.15 | +0.57 | +5.80% | 1 | 16 | 45.58% |
| DIA240510C00370000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 11.25 | 11.35 | 11.60 | +0.91 | +8.80% | 1 | 7 | 17.88% |
| DIA240517C00370000 | 2024-05-01 3:22PM EDT | 2024-05-17 | 11.30 | 10.40 | 14.10 | -2.80 | -19.86% | 1 | 54 | 24.02% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 2024-05-31 | 17.30 | 13.30 | 13.45 | 0.00 | - | - | 2 | 15.73% |
| DIA240621C00370000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 17.32 | 15.15 | 15.60 | 0.00 | - | 46 | 1,182 | 16.51% |
| DIA240628C00370000 | 2024-05-01 11:18AM EDT | 2024-06-28 | 14.62 | 15.60 | 16.30 | 0.00 | - | 34 | 373 | 16.78% |
| DIA240719C00370000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 16.89 | 17.20 | 17.70 | 0.00 | - | 1 | 37 | 16.55% |
| DIA240920C00370000 | 2024-05-02 11:27AM EDT | 2024-09-20 | 22.50 | 22.00 | 23.30 | +0.52 | +2.37% | 1 | 32 | 18.63% |
| DIA240930C00370000 | 2024-04-15 9:39AM EDT | 2024-09-30 | 27.00 | 22.35 | 22.95 | 0.00 | - | 2 | 144 | 17.63% |
| DIA241220C00370000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 29.67 | 28.25 | 29.25 | 0.00 | - | 1 | 433 | 19.64% |
| DIA241231C00370000 | 2024-04-26 12:30PM EDT | 2024-12-31 | 30.52 | 27.55 | 30.65 | 0.00 | - | 1 | 39 | 20.35% |
| DIA250117C00370000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 34.00 | 29.75 | 31.15 | 0.00 | - | 2 | 93 | 20.08% |
| DIA250620C00370000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 40.42 | 36.00 | 41.00 | 0.00 | - | 1 | 14 | 22.19% |
| DIA251219C00370000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 46.25 | 44.00 | 49.00 | 0.00 | - | 2 | 9 | 22.73% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 50.75 | 45.00 | 50.00 | 0.00 | - | 18 | 34 | 22.73% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 2026-12-18 | 62.26 | 57.50 | 62.50 | 0.00 | - | 1 | 0 | 23.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00370000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 7 | 3,785 | 19.63% |
| DIA240510P00370000 | 2024-05-02 11:39AM EDT | 2024-05-10 | 0.42 | 0.39 | 0.42 | -0.14 | -25.00% | 41 | 465 | 14.45% |
| DIA240517P00370000 | 2024-05-02 11:32AM EDT | 2024-05-17 | 1.03 | 0.97 | 1.00 | -0.06 | -5.50% | 138 | 1,405 | 14.22% |
| DIA240524P00370000 | 2024-05-01 2:02PM EDT | 2024-05-24 | 1.51 | 1.39 | 1.44 | -0.24 | -13.71% | 1 | 120 | 13.62% |
| DIA240531P00370000 | 2024-05-02 11:31AM EDT | 2024-05-31 | 1.75 | 1.74 | 1.78 | -0.25 | -12.50% | 4 | 81 | 13.01% |
| DIA240607P00370000 | 2024-05-02 11:48AM EDT | 2024-06-07 | 2.11 | 2.12 | 2.17 | +0.45 | +27.11% | 1 | 23 | 12.79% |
| DIA240621P00370000 | 2024-05-02 10:57AM EDT | 2024-06-21 | 2.86 | 2.86 | 2.92 | -0.06 | -2.05% | 7 | 1,604 | 12.56% |
| DIA240628P00370000 | 2024-05-02 11:35AM EDT | 2024-06-28 | 3.35 | 3.20 | 3.35 | +0.66 | +24.54% | 2 | 320 | 12.64% |
| DIA240719P00370000 | 2024-05-01 3:24PM EDT | 2024-07-19 | 3.71 | 4.05 | 4.25 | 0.00 | - | 4 | 42 | 12.32% |
| DIA240920P00370000 | 2024-05-01 3:31PM EDT | 2024-09-20 | 6.20 | 6.15 | 6.55 | 0.00 | - | 39 | 1,498 | 11.90% |
| DIA240930P00370000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 6.85 | 6.50 | 6.90 | 0.00 | - | 1 | 1,329 | 11.90% |
| DIA241220P00370000 | 2024-04-29 10:02AM EDT | 2024-12-20 | 8.80 | 9.40 | 9.80 | 0.00 | - | 2 | 1,757 | 12.17% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 2024-12-31 | 10.00 | 9.75 | 10.05 | 0.00 | - | 2 | 41 | 12.11% |
| DIA250117P00370000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 10.30 | 10.15 | 10.60 | 0.00 | - | 9 | 446 | 12.16% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 11.30 | 10.20 | 12.25 | 0.00 | - | 20 | 4 | 11.95% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 13.40 | 12.40 | 16.50 | 0.00 | - | 1 | 1,593 | 13.46% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 13.36% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 11.23% |
| DIA261218P00370000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 21.20 | 20.00 | 25.00 | 0.00 | - | 1 | 2 | 12.42% |
