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 02:41PM EDT。
拍板:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00380000 | 2024-05-02 2:19PM EDT | 2024-05-03 | 2.65 | 2.67 | 2.73 | +1.15 | +76.67% | 407 | 567 | 10.91% |
| DIA240510C00380000 | 2024-05-02 1:46PM EDT | 2024-05-10 | 4.12 | 4.20 | 4.30 | +1.13 | +37.79% | 187 | 372 | 12.53% |
| DIA240517C00380000 | 2024-05-02 2:24PM EDT | 2024-05-17 | 5.30 | 5.25 | 5.40 | +1.34 | +33.84% | 320 | 2,731 | 12.97% |
| DIA240524C00380000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 5.44 | 5.95 | 6.10 | +0.74 | +15.74% | 25 | 137 | 12.69% |
| DIA240531C00380000 | 2024-05-02 10:10AM EDT | 2024-05-31 | 5.96 | 6.60 | 6.75 | +0.48 | +8.76% | 7 | 112 | 12.63% |
| DIA240607C00380000 | 2024-05-02 1:22PM EDT | 2024-06-07 | 7.15 | 7.40 | 7.60 | -1.19 | -14.27% | 1 | 51 | 13.15% |
| DIA240621C00380000 | 2024-05-02 11:01AM EDT | 2024-06-21 | 8.27 | 8.65 | 8.80 | -0.63 | -7.08% | 23 | 677 | 13.33% |
| DIA240628C00380000 | 2024-05-02 1:01PM EDT | 2024-06-28 | 8.58 | 9.15 | 9.35 | +0.43 | +5.28% | 4 | 164 | 13.41% |
| DIA240719C00380000 | 2024-05-02 10:59AM EDT | 2024-07-19 | 10.60 | 10.75 | 11.50 | +0.30 | +2.91% | 5 | 68 | 14.55% |
| DIA240920C00380000 | 2024-05-02 12:32PM EDT | 2024-09-20 | 15.30 | 15.65 | 16.20 | -0.50 | -3.16% | 1 | 567 | 15.82% |
| DIA240930C00380000 | 2024-04-30 2:19PM EDT | 2024-09-30 | 16.75 | 16.10 | 17.65 | 0.00 | - | 3 | 68 | 16.77% |
| DIA241220C00380000 | 2024-05-01 1:45PM EDT | 2024-12-20 | 21.10 | 22.15 | 23.45 | 0.00 | - | 2 | 646 | 18.33% |
| DIA241231C00380000 | 2024-04-25 12:14PM EDT | 2024-12-31 | 22.18 | 21.15 | 23.40 | +0.06 | +0.27% | 1 | 173 | 17.87% |
| DIA250117C00380000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 23.00 | 23.55 | 24.20 | 0.00 | - | 4 | 629 | 17.91% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 2025-03-31 | 28.12 | 25.80 | 30.50 | 0.00 | - | 7 | 14 | 20.18% |
| DIA250620C00380000 | 2024-05-02 12:28PM EDT | 2025-06-20 | 31.78 | 30.30 | 35.00 | -0.22 | -0.69% | 39 | 61 | 20.89% |
| DIA251219C00380000 | 2024-05-02 11:22AM EDT | 2025-12-19 | 42.70 | 38.50 | 43.50 | +2.95 | +7.42% | 9 | 45 | 21.82% |
| DIA260116C00380000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 44.00 | 39.55 | 44.50 | +3.03 | +7.40% | 9 | 724 | 21.83% |
| DIA261218C00380000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 53.90 | 52.00 | 57.00 | +1.13 | +2.14% | 1 | 34 | 22.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00380000 | 2024-05-02 2:14PM EDT | 2024-05-03 | 0.90 | 0.92 | 0.94 | -1.39 | -60.70% | 787 | 361 | 16.70% |
| DIA240510P00380000 | 2024-05-02 2:23PM EDT | 2024-05-10 | 2.04 | 1.99 | 2.06 | -1.36 | -40.00% | 326 | 488 | 12.93% |
| DIA240517P00380000 | 2024-05-02 1:53PM EDT | 2024-05-17 | 3.09 | 3.00 | 3.05 | -1.13 | -26.78% | 248 | 3,599 | 12.92% |
| DIA240524P00380000 | 2024-05-02 10:22AM EDT | 2024-05-24 | 4.67 | 3.60 | 3.65 | -0.18 | -3.71% | 28 | 237 | 12.38% |
| DIA240531P00380000 | 2024-05-02 2:06PM EDT | 2024-05-31 | 4.00 | 3.95 | 4.05 | -1.35 | -25.23% | 30 | 224 | 11.77% |
| DIA240607P00380000 | 2024-05-02 2:12PM EDT | 2024-06-07 | 4.35 | 4.40 | 4.55 | -1.45 | -25.00% | 7 | 8 | 11.65% |
| DIA240621P00380000 | 2024-05-02 2:12PM EDT | 2024-06-21 | 5.20 | 5.20 | 5.30 | -1.35 | -20.61% | 131 | 2,578 | 11.26% |
| DIA240628P00380000 | 2024-05-02 1:01PM EDT | 2024-06-28 | 6.27 | 5.55 | 5.70 | -0.58 | -8.47% | 18 | 114 | 11.23% |
| DIA240719P00380000 | 2024-05-01 2:33PM EDT | 2024-07-19 | 7.45 | 6.30 | 6.75 | 0.00 | - | 6 | 177 | 11.12% |
| DIA240920P00380000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 9.73 | 8.35 | 9.20 | -0.40 | -3.95% | 2 | 1,046 | 10.89% |
| DIA240930P00380000 | 2024-04-25 2:26PM EDT | 2024-09-30 | 9.90 | 9.10 | 9.55 | 0.00 | - | 100 | 768 | 10.89% |
| DIA241220P00380000 | 2024-05-02 1:13PM EDT | 2024-12-20 | 12.40 | 12.00 | 12.45 | +0.90 | +7.83% | 1 | 384 | 11.19% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 2024-12-31 | 12.72 | 11.85 | 12.65 | 0.00 | - | 1 | 40 | 11.10% |
| DIA250117P00380000 | 2024-05-01 11:40AM EDT | 2025-01-17 | 14.05 | 12.65 | 13.25 | 0.00 | - | 1 | 184 | 11.20% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 2025-03-31 | 15.00 | 14.55 | 14.95 | -1.50 | -9.09% | 1 | 1 | 11.08% |
| DIA250620P00380000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 16.54 | 14.90 | 19.45 | 0.00 | - | 37 | 47 | 12.72% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 18.10 | 22.45 | 0.00 | - | 3 | 33 | 12.16% |
| DIA260116P00380000 | 2024-04-16 10:23AM EDT | 2026-01-16 | 23.85 | 18.85 | 22.95 | 0.00 | - | 54 | 1,117 | 12.14% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 23.00 | 28.00 | 0.00 | - | 1 | 1 | 11.85% |
