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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503C00390000 | 2024-05-02 4:02PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 63 | 2,501 | 14.55% |
| DIA240510C00390000 | 2024-05-02 4:13PM EDT | 2024-05-10 | 0.39 | 0.39 | 0.43 | +0.12 | +44.44% | 159 | 196 | 11.23% |
| DIA240517C00390000 | 2024-05-02 3:19PM EDT | 2024-05-17 | 1.13 | 0.97 | 1.04 | +0.45 | +66.18% | 217 | 2,939 | 11.46% |
| DIA240524C00390000 | 2024-05-02 2:53PM EDT | 2024-05-24 | 1.73 | 1.47 | 1.54 | +0.45 | +35.16% | 15 | 222 | 11.30% |
| DIA240531C00390000 | 2024-05-02 4:13PM EDT | 2024-05-31 | 1.94 | 1.90 | 1.99 | +0.44 | +29.33% | 16 | 85 | 11.16% |
| DIA240621C00390000 | 2024-05-02 3:30PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.65 | +0.50 | +16.13% | 205 | 2,591 | 11.88% |
| DIA240628C00390000 | 2024-05-02 3:10PM EDT | 2024-06-28 | 4.45 | 3.90 | 4.05 | +0.75 | +20.27% | 8 | 233 | 11.86% |
| DIA240719C00390000 | 2024-05-01 3:09PM EDT | 2024-07-19 | 5.30 | 4.35 | 6.20 | 0.00 | - | 12 | 56 | 13.38% |
| DIA240920C00390000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 10.30 | 8.55 | 10.40 | -0.50 | -4.63% | 4 | 183 | 14.51% |
| DIA240930C00390000 | 2024-04-30 3:55PM EDT | 2024-09-30 | 9.25 | 9.65 | 11.05 | 0.00 | - | 1 | 31 | 14.70% |
| DIA241220C00390000 | 2024-04-25 12:20PM EDT | 2024-12-20 | 15.50 | 15.10 | 18.25 | 0.00 | - | 2 | 415 | 17.82% |
| DIA241231C00390000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 16.75 | 15.70 | 18.55 | 0.00 | - | 10 | 7 | 17.65% |
| DIA250117C00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 17.30 | 15.50 | 19.70 | +0.80 | +4.85% | 11 | 1,021 | 17.96% |
| DIA250331C00390000 | 2024-04-15 11:24AM EDT | 2025-03-31 | 23.56 | 19.50 | 23.80 | 0.00 | - | 2 | 25 | 18.69% |
| DIA250620C00390000 | 2024-04-24 11:42AM EDT | 2025-06-20 | 28.70 | 24.00 | 29.00 | 0.00 | - | 3 | 122 | 19.96% |
| DIA251219C00390000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 34.28 | 32.50 | 37.50 | -5.88 | -14.64% | 39 | 45 | 21.00% |
| DIA260116C00390000 | 2024-04-25 11:00AM EDT | 2026-01-16 | 33.90 | 33.50 | 38.50 | 0.00 | - | 1 | 72 | 21.02% |
| DIA261218C00390000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 52.50 | 46.00 | 51.00 | 0.00 | - | - | 1 | 22.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240503P00390000 | 2024-04-30 2:47PM EDT | 2024-05-03 | 10.31 | 5.60 | 10.30 | 0.00 | - | 35 | 2 | 48.90% |
| DIA240510P00390000 | 2024-04-30 12:50PM EDT | 2024-05-10 | 10.45 | 8.05 | 8.30 | 0.00 | - | 11 | 13 | 11.99% |
| DIA240517P00390000 | 2024-05-02 3:29PM EDT | 2024-05-17 | 8.43 | 8.60 | 8.80 | +0.27 | +3.31% | 3 | 1,031 | 11.43% |
| DIA240524P00390000 | 2024-04-19 2:58PM EDT | 2024-05-24 | 12.22 | 8.95 | 9.15 | 0.00 | - | 106 | 101 | 10.77% |
| DIA240531P00390000 | 2024-04-30 10:02AM EDT | 2024-05-31 | 9.50 | 9.20 | 9.40 | 0.00 | - | 6 | 11 | 10.16% |
| DIA240621P00390000 | 2024-05-01 1:37PM EDT | 2024-06-21 | 11.90 | 9.75 | 10.50 | 0.00 | - | 9 | 780 | 10.09% |
| DIA240628P00390000 | 2024-05-02 3:25PM EDT | 2024-06-28 | 10.20 | 9.25 | 11.10 | -0.30 | -2.86% | 10 | 80 | 10.58% |
| DIA240719P00390000 | 2024-04-29 1:37PM EDT | 2024-07-19 | 10.23 | 9.65 | 12.35 | 0.00 | - | 1 | 2 | 10.98% |
| DIA240920P00390000 | 2024-05-02 9:30AM EDT | 2024-09-20 | 12.15 | 11.45 | 15.10 | -0.49 | -3.88% | 2 | 337 | 11.23% |
| DIA240930P00390000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 15.00 | 12.15 | 15.30 | 0.00 | - | 10 | 138 | 11.06% |
| DIA241220P00390000 | 2024-04-29 10:02AM EDT | 2024-12-20 | 15.40 | 15.05 | 16.85 | 0.00 | - | 12 | 280 | 10.24% |
| DIA241231P00390000 | 2024-04-05 11:59AM EDT | 2024-12-31 | 14.55 | 14.95 | 17.35 | 0.00 | - | 4 | 31 | 10.42% |
| DIA250117P00390000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 17.54 | 14.50 | 18.95 | 0.00 | - | 700 | 912 | 11.33% |
| DIA250331P00390000 | 2024-04-26 1:46PM EDT | 2025-03-31 | 18.09 | 16.00 | 21.00 | 0.00 | - | 1 | 2 | 11.44% |
| DIA250620P00390000 | 2024-04-25 10:13AM EDT | 2025-06-20 | 22.22 | 18.00 | 23.00 | 0.00 | - | 5 | 88 | 11.51% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 12.43% |
| DIA260116P00390000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 21.20 | 20.10 | 23.35 | 0.00 | - | 1 | 31 | 9.56% |
| DIA261218P00390000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 29.25 | 26.50 | 31.50 | 0.00 | - | 2 | 3 | 11.02% |
