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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00375000 | 2024-05-02 3:29PM EDT | 2024-05-03 | 7.59 | 4.75 | 9.50 | +1.94 | +34.34% | 34 | 48 | 45.51% |
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 8.54 | 7.95 | 8.20 | +0.74 | +9.49% | 26 | 20 | 14.52% |
| DIA240517C00375000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 8.05 | 8.95 | 9.15 | +0.90 | +12.59% | 14 | 237 | 14.77% |
| DIA240524C00375000 | 2024-05-02 3:28PM EDT | 2024-05-24 | 10.00 | 9.45 | 9.70 | +1.70 | +20.48% | 7 | 5 | 14.03% |
| DIA240531C00375000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 10.65 | 10.10 | 10.30 | -0.63 | -5.59% | 1 | 72 | 13.86% |
| DIA240621C00375000 | 2024-05-02 3:25PM EDT | 2024-06-21 | 13.05 | 10.15 | 14.00 | +1.00 | +8.30% | 14 | 1,238 | 17.66% |
| DIA240628C00375000 | 2024-04-30 2:05PM EDT | 2024-06-28 | 12.10 | 11.05 | 15.00 | 0.00 | - | 20 | 69 | 18.28% |
| DIA240719C00375000 | 2024-05-01 2:41PM EDT | 2024-07-19 | 14.30 | 13.15 | 16.40 | 0.00 | - | 2 | 12 | 17.72% |
| DIA240920C00375000 | 2024-05-02 3:36PM EDT | 2024-09-20 | 19.16 | 17.20 | 20.00 | -0.19 | -0.98% | 6 | 99 | 17.12% |
| DIA240930C00375000 | 2024-05-01 9:43AM EDT | 2024-09-30 | 18.25 | 18.75 | 22.40 | 0.00 | - | 1 | 211 | 19.05% |
| DIA241220C00375000 | 2024-05-02 9:59AM EDT | 2024-12-20 | 25.20 | 23.60 | 28.50 | -1.97 | -7.25% | 1 | 572 | 20.49% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 2024-12-31 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 27.22% |
| DIA250117C00375000 | 2024-05-02 11:11AM EDT | 2025-01-17 | 27.25 | 25.10 | 30.00 | +0.57 | +2.14% | 17 | 178 | 20.55% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 2025-03-31 | 38.85 | 29.00 | 34.00 | 0.00 | - | - | 1 | 20.96% |
| DIA250620C00375000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 37.17 | 33.50 | 38.50 | 0.00 | - | 1 | 14 | 21.62% |
| DIA251219C00375000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 43.46 | 41.50 | 46.50 | 0.00 | - | 1 | 27 | 22.21% |
| DIA260116C00375000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 44.53 | 42.50 | 47.50 | -1.35 | -2.94% | 1 | 563 | 22.22% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 57.10 | 55.00 | 60.00 | -1.76 | -2.99% | 1 | 42 | 23.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00375000 | 2024-05-02 3:56PM EDT | 2024-05-03 | 0.09 | 0.04 | 0.08 | -0.46 | -83.64% | 169 | 616 | 15.24% |
| DIA240510P00375000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 0.76 | 0.64 | 0.69 | -0.74 | -49.33% | 267 | 338 | 12.76% |
| DIA240517P00375000 | 2024-05-02 3:58PM EDT | 2024-05-17 | 1.39 | 1.40 | 1.46 | -1.03 | -42.56% | 387 | 813 | 12.96% |
| DIA240524P00375000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 1.91 | 1.89 | 1.97 | -0.27 | -12.39% | 25 | 81 | 12.48% |
| DIA240531P00375000 | 2024-05-02 1:02PM EDT | 2024-05-31 | 2.86 | 2.27 | 2.35 | -0.49 | -14.63% | 2 | 517 | 11.97% |
| DIA240607P00375000 | 2024-05-02 9:53AM EDT | 2024-06-07 | 2.74 | 2.66 | 2.76 | +0.14 | +5.38% | 8 | 16 | 11.76% |
| DIA240621P00375000 | 2024-05-02 3:53PM EDT | 2024-06-21 | 3.63 | 3.40 | 3.55 | -0.97 | -21.09% | 163 | 1,023 | 11.59% |
| DIA240628P00375000 | 2024-05-01 1:14PM EDT | 2024-06-28 | 5.25 | 3.80 | 3.95 | 0.00 | - | 8 | 87 | 11.59% |
| DIA240719P00375000 | 2024-05-02 1:44PM EDT | 2024-07-19 | 5.00 | 4.05 | 5.00 | +0.20 | +4.17% | 11 | 44 | 11.54% |
| DIA240920P00375000 | 2024-05-02 3:33PM EDT | 2024-09-20 | 7.35 | 5.45 | 7.45 | -1.15 | -13.53% | 29 | 476 | 11.34% |
| DIA240930P00375000 | 2024-04-26 9:30AM EDT | 2024-09-30 | 8.40 | 7.35 | 8.35 | -0.05 | -0.59% | 1 | 209 | 11.92% |
| DIA241220P00375000 | 2024-04-30 9:38AM EDT | 2024-12-20 | 9.85 | 9.30 | 12.30 | 0.00 | - | 1 | 360 | 12.98% |
| DIA241231P00375000 | 2024-04-22 9:31AM EDT | 2024-12-31 | 12.00 | 9.40 | 12.40 | 0.00 | - | 1 | 45 | 12.77% |
| DIA250117P00375000 | 2024-04-29 3:50PM EDT | 2025-01-17 | 11.00 | 9.55 | 13.40 | 0.00 | - | 41 | 710 | 13.14% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 11.30 | 15.00 | 0.00 | - | - | 2 | 12.75% |
| DIA250620P00375000 | 2024-05-01 10:21AM EDT | 2025-06-20 | 16.72 | 12.50 | 17.50 | 0.00 | - | 1 | 36 | 13.01% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 16.00 | 21.00 | 0.00 | - | 8 | 26 | 12.68% |
| DIA260116P00375000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.48 | 16.50 | 21.50 | 0.00 | - | 1 | 513 | 12.65% |
