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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00385000 | 2024-05-02 4:08PM EDT | 2024-05-03 | 0.54 | 0.46 | 0.52 | +0.26 | +92.86% | 547 | 798 | 18.97% |
| DIA240510C00385000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 1.72 | 1.63 | 1.70 | +0.71 | +70.30% | 188 | 346 | 12.69% |
| DIA240517C00385000 | 2024-05-02 3:36PM EDT | 2024-05-17 | 2.61 | 2.60 | 2.69 | +0.76 | +41.08% | 240 | 2,030 | 12.64% |
| DIA240524C00385000 | 2024-05-02 4:01PM EDT | 2024-05-24 | 3.43 | 3.25 | 3.35 | +0.95 | +38.31% | 421 | 226 | 12.25% |
| DIA240531C00385000 | 2024-05-02 3:22PM EDT | 2024-05-31 | 4.31 | 3.80 | 3.95 | +1.25 | +40.85% | 9 | 82 | 12.09% |
| DIA240607C00385000 | 2024-05-02 1:18PM EDT | 2024-06-07 | 4.40 | 4.55 | 4.70 | -0.92 | -17.29% | 2 | 13 | 12.45% |
| DIA240621C00385000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 5.80 | 5.80 | 5.95 | +0.07 | +1.22% | 103 | 998 | 12.80% |
| DIA240628C00385000 | 2024-05-02 3:03PM EDT | 2024-06-28 | 6.60 | 6.20 | 6.40 | +1.15 | +21.10% | 5 | 50 | 12.74% |
| DIA240719C00385000 | 2024-05-01 2:00PM EDT | 2024-07-19 | 7.34 | 7.90 | 9.35 | 0.00 | - | 7 | 33 | 15.09% |
| DIA240920C00385000 | 2024-05-01 3:26PM EDT | 2024-09-20 | 13.75 | 11.65 | 14.80 | 0.00 | - | 4 | 797 | 16.98% |
| DIA240930C00385000 | 2024-04-30 12:36PM EDT | 2024-09-30 | 12.20 | 12.25 | 15.75 | 0.00 | - | 18 | 69 | 17.37% |
| DIA241220C00385000 | 2024-05-02 9:44AM EDT | 2024-12-20 | 18.37 | 18.00 | 21.45 | -1.03 | -5.31% | 2 | 785 | 18.70% |
| DIA241231C00385000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 19.39 | 18.90 | 21.50 | 0.00 | - | 5 | 16 | 18.31% |
| DIA250117C00385000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 21.60 | 19.25 | 22.80 | 0.00 | - | 2 | 453 | 18.71% |
| DIA250331C00385000 | 2024-05-01 3:36PM EDT | 2025-03-31 | 24.41 | 22.50 | 27.25 | 0.00 | - | 1 | 13 | 19.59% |
| DIA250620C00385000 | 2024-04-29 11:39AM EDT | 2025-06-20 | 31.00 | 27.00 | 32.00 | 0.00 | - | 5 | 64 | 20.50% |
| DIA251219C00385000 | 2024-04-18 12:23PM EDT | 2025-12-19 | 39.75 | 35.50 | 40.50 | 0.00 | - | 2 | 59 | 21.46% |
| DIA260116C00385000 | 2024-04-15 2:36PM EDT | 2026-01-16 | 38.78 | 36.50 | 41.50 | 0.00 | - | 6 | 18 | 21.48% |
| DIA261218C00385000 | 2024-04-24 12:36PM EDT | 2026-12-18 | 54.00 | 49.00 | 54.00 | 0.00 | - | 13 | 47 | 22.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00385000 | 2024-05-02 4:06PM EDT | 2024-05-03 | 3.50 | 3.35 | 3.55 | -2.35 | -40.17% | 100 | 151 | 23.00% |
| DIA240510P00385000 | 2024-05-02 3:59PM EDT | 2024-05-10 | 4.40 | 4.20 | 4.40 | -2.07 | -31.99% | 70 | 151 | 12.36% |
| DIA240517P00385000 | 2024-05-02 3:35PM EDT | 2024-05-17 | 5.45 | 5.20 | 5.35 | -0.85 | -13.49% | 55 | 1,985 | 12.27% |
| DIA240524P00385000 | 2024-05-02 4:02PM EDT | 2024-05-24 | 5.50 | 5.65 | 5.85 | +0.40 | +7.84% | 58 | 423 | 11.51% |
| DIA240531P00385000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 5.91 | 6.05 | 6.20 | +0.45 | +8.24% | 62 | 102 | 10.87% |
| DIA240621P00385000 | 2024-05-02 3:38PM EDT | 2024-06-21 | 7.50 | 7.05 | 7.40 | -0.70 | -8.54% | 17 | 2,226 | 10.44% |
| DIA240628P00385000 | 2024-04-30 3:15PM EDT | 2024-06-28 | 9.15 | 6.95 | 7.80 | 0.00 | - | 4 | 50 | 10.45% |
| DIA240719P00385000 | 2024-05-02 1:53PM EDT | 2024-07-19 | 8.70 | 7.65 | 9.65 | +1.36 | +18.53% | 2 | 2 | 11.59% |
| DIA240920P00385000 | 2024-05-02 2:16PM EDT | 2024-09-20 | 10.85 | 9.55 | 11.45 | -0.70 | -6.06% | 2 | 721 | 10.53% |
| DIA240930P00385000 | 2024-05-02 1:27PM EDT | 2024-09-30 | 11.45 | 10.05 | 11.85 | -0.72 | -5.92% | 1 | 158 | 10.58% |
| DIA241220P00385000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 13.40 | 12.35 | 15.95 | 0.00 | - | 24 | 245 | 11.92% |
| DIA241231P00385000 | 2024-03-04 3:43PM EDT | 2024-12-31 | 11.75 | 10.70 | 12.20 | 0.00 | - | 1 | 4 | 8.63% |
| DIA250117P00385000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 15.65 | 12.60 | 16.60 | +1.31 | +9.14% | 2 | 123 | 11.77% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 14.30 | 18.65 | 0.00 | - | 4 | 13 | 11.81% |
| DIA250620P00385000 | 2024-05-02 11:29AM EDT | 2025-06-20 | 20.70 | 16.00 | 21.00 | +2.70 | +15.00% | 4 | 25 | 12.04% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 10.19% |
| DIA260116P00385000 | 2024-04-17 9:56AM EDT | 2026-01-16 | 22.53 | 20.00 | 25.00 | -1.87 | -7.66% | 2 | 10 | 11.82% |
| DIA261218P00385000 | 2024-04-16 12:01PM EDT | 2026-12-18 | 32.09 | 24.50 | 29.50 | 0.00 | - | - | 5 | 11.36% |
