Marchés français ouverture 6 h 31 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 863,14 +627,07 (+1,64 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 718,47 -886,48 (-1,49 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 30.53 | 36.25 | 41.00 | 0.00 | - | 1 | 4 | 50.29% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 31.25 | 36.00 | 0.00 | - | - | 1 | 83.48% |
| DIA240510C00360000 | 2024-05-06 12:40PM EDT | 360.00 | 27.70 | 26.25 | 31.00 | +6.88 | +33.05% | 2 | 7 | 74.54% |
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 365.00 | 16.50 | 21.25 | 26.00 | 0.00 | - | 2 | 5 | 65.45% |
| DIA240510C00368000 | 2024-05-01 2:41PM EDT | 368.00 | 14.60 | 18.30 | 23.00 | 0.00 | - | - | 2 | 59.91% |
| DIA240510C00369000 | 2024-05-02 11:27AM EDT | 369.00 | 12.51 | 17.30 | 22.00 | 0.00 | - | 2 | 4 | 58.03% |
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 370.00 | 12.45 | 16.30 | 21.00 | 0.00 | - | 3 | 8 | 56.15% |
| DIA240510C00371000 | 2024-05-01 3:36PM EDT | 371.00 | 11.20 | 15.30 | 20.00 | 0.00 | - | 5 | 1 | 54.26% |
| DIA240510C00372000 | 2024-05-03 12:29PM EDT | 372.00 | 15.10 | 14.30 | 19.00 | 0.00 | - | 1 | 29 | 52.34% |
| DIA240510C00372500 | 2024-05-01 2:31PM EDT | 372.50 | 8.95 | 13.80 | 18.50 | 0.00 | - | 4 | 16 | 51.39% |
| DIA240510C00373000 | 2024-05-03 9:48AM EDT | 373.00 | 14.89 | 13.30 | 18.00 | 0.00 | - | 8 | 21 | 50.42% |
| DIA240510C00374000 | 2024-05-03 11:41AM EDT | 374.00 | 13.00 | 12.30 | 17.00 | 0.00 | - | 1 | 12 | 48.47% |
| DIA240510C00375000 | 2024-05-06 2:55PM EDT | 375.00 | 13.00 | 11.50 | 16.15 | +4.46 | +52.22% | 3 | 23 | 47.73% |
| DIA240510C00376000 | 2024-05-02 3:06PM EDT | 376.00 | 7.75 | 10.50 | 15.05 | 0.00 | - | 31 | 33 | 44.92% |
| DIA240510C00377000 | 2024-05-03 9:44AM EDT | 377.00 | 11.06 | 9.50 | 14.20 | 0.00 | - | 4 | 61 | 44.07% |
| DIA240510C00378000 | 2024-05-06 3:01PM EDT | 378.00 | 10.12 | 8.50 | 13.20 | +0.86 | +9.29% | 4 | 88 | 42.00% |
| DIA240510C00379000 | 2024-05-03 2:20PM EDT | 379.00 | 8.70 | 7.50 | 12.35 | 0.00 | - | 5 | 129 | 41.02% |
| DIA240510C00380000 | 2024-05-06 3:01PM EDT | 380.00 | 8.20 | 8.70 | 8.95 | +0.85 | +11.56% | 14 | 361 | 18.78% |
| DIA240510C00381000 | 2024-05-06 12:37PM EDT | 381.00 | 6.85 | 7.75 | 8.00 | -0.07 | -1.01% | 7 | 92 | 17.75% |
| DIA240510C00382000 | 2024-05-06 2:48PM EDT | 382.00 | 6.90 | 6.80 | 7.05 | +0.80 | +13.11% | 4 | 293 | 16.63% |
| DIA240510C00382500 | 2024-05-06 4:09PM EDT | 382.50 | 6.41 | 6.35 | 6.60 | +1.00 | +18.48% | 3 | 235 | 16.25% |
| DIA240510C00383000 | 2024-05-06 4:09PM EDT | 383.00 | 5.93 | 5.90 | 6.15 | +1.11 | +23.03% | 55 | 138 | 15.83% |
| DIA240510C00384000 | 2024-05-06 3:47PM EDT | 384.00 | 4.70 | 5.05 | 5.25 | +0.55 | +13.25% | 150 | 244 | 14.84% |
| DIA240510C00385000 | 2024-05-06 3:59PM EDT | 385.00 | 4.35 | 4.20 | 4.40 | +0.65 | +17.57% | 46 | 316 | 14.05% |
| DIA240510C00386000 | 2024-05-06 3:37PM EDT | 386.00 | 3.10 | 3.45 | 3.60 | +0.18 | +6.16% | 152 | 396 | 13.34% |
| DIA240510C00387000 | 2024-05-06 3:59PM EDT | 387.00 | 2.90 | 2.75 | 2.86 | +0.75 | +34.88% | 846 | 399 | 12.68% |
| DIA240510C00387500 | 2024-05-06 3:59PM EDT | 387.50 | 2.52 | 2.42 | 2.53 | +0.57 | +29.23% | 300 | 292 | 12.46% |
| DIA240510C00388000 | 2024-05-06 4:13PM EDT | 388.00 | 2.13 | 2.12 | 2.21 | +0.52 | +32.30% | 1,007 | 799 | 12.20% |
| DIA240510C00389000 | 2024-05-06 4:12PM EDT | 389.00 | 1.61 | 1.58 | 1.65 | +0.38 | +30.89% | 2,329 | 259 | 11.78% |
| DIA240510C00390000 | 2024-05-06 4:12PM EDT | 390.00 | 1.13 | 1.13 | 1.19 | +0.20 | +21.51% | 319 | 377 | 11.46% |
| DIA240510C00391000 | 2024-05-06 3:59PM EDT | 391.00 | 0.78 | 0.76 | 0.80 | +0.15 | +23.81% | 418 | 3,188 | 11.02% |
| DIA240510C00392000 | 2024-05-06 4:12PM EDT | 392.00 | 0.51 | 0.48 | 0.54 | +0.12 | +30.77% | 433 | 275 | 10.91% |
| DIA240510C00392500 | 2024-05-06 3:51PM EDT | 392.50 | 0.31 | 0.38 | 0.43 | -0.01 | -3.12% | 74 | 272 | 10.80% |
| DIA240510C00393000 | 2024-05-06 4:12PM EDT | 393.00 | 0.32 | 0.30 | 0.34 | +0.04 | +14.29% | 104 | 2,483 | 10.72% |
| DIA240510C00394000 | 2024-05-06 2:59PM EDT | 394.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 50 | 153 | 10.65% |
| DIA240510C00395000 | 2024-05-06 3:58PM EDT | 395.00 | 0.10 | 0.10 | 0.13 | -0.02 | -16.67% | 92 | 199 | 10.69% |
| DIA240510C00396000 | 2024-05-06 4:00PM EDT | 396.00 | 0.07 | 0.06 | 0.09 | -0.02 | -22.22% | 59 | 158 | 11.04% |
| DIA240510C00397000 | 2024-05-06 2:27PM EDT | 397.00 | 0.05 | 0.03 | 0.06 | -0.02 | -28.57% | 38 | 19 | 11.33% |
| DIA240510C00397500 | 2024-05-06 1:51PM EDT | 397.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 7 | 11.48% |
| DIA240510C00398000 | 2024-05-06 1:35PM EDT | 398.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 56 | 11.57% |
| DIA240510C00399000 | 2024-05-06 2:35PM EDT | 399.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 20 | 44 | 12.01% |
| DIA240510C00400000 | 2024-05-06 12:57PM EDT | 400.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 325 | 12.31% |
| DIA240510C00401000 | 2024-05-06 4:00PM EDT | 401.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 44 | 13.28% |
| DIA240510C00402000 | 2024-05-03 12:45PM EDT | 402.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 32 | 14.06% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 14.45% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 3 | 8 | 13.67% |
| DIA240510C00404000 | 2024-05-03 2:54PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 29 | 14.65% |
| DIA240510C00405000 | 2024-05-06 3:58PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 15.43% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 16.41% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 17.19% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 17.58% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 17.97% |
| DIA240510C00409000 | 2024-05-03 12:36PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 13 | 18.75% |
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 19.53% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 23.44% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 26.95% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 34.38% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 90.63% |
| DIA240510P00295000 | 2024-04-29 10:19AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 20 | 81.25% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 149 | 76.56% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 155 | 71.88% |
| DIA240510P00310000 | 2024-04-29 2:19PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 68.75% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 67.19% |
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 51 | 59.38% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 52 | 52 | 54.69% |
| DIA240510P00330000 | 2024-05-02 2:31PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 116 | 50.00% |
| DIA240510P00331000 | 2024-05-02 2:31PM EDT | 331.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 50.00% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 48.44% |
| DIA240510P00340000 | 2024-05-06 1:42PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 44 | 44.53% |
| DIA240510P00345000 | 2024-05-03 3:07PM EDT | 345.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 185 | 39.84% |
| DIA240510P00350000 | 2024-05-06 3:41PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 4 | 549 | 37.89% |
| DIA240510P00355000 | 2024-05-06 9:59AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 27 | 33.20% |
| DIA240510P00356000 | 2024-05-06 2:39PM EDT | 356.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1 | 20 | 32.42% |
| DIA240510P00357000 | 2024-05-03 11:38AM EDT | 357.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 31.45% |
| DIA240510P00358000 | 2024-05-01 2:50PM EDT | 358.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | - | 23 | 30.47% |
| DIA240510P00360000 | 2024-05-06 10:56AM EDT | 360.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 9 | 170 | 28.52% |
| DIA240510P00361000 | 2024-05-03 9:40AM EDT | 361.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 30 | 45 | 27.74% |
| DIA240510P00362000 | 2024-05-06 1:49PM EDT | 362.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 9 | 26.76% |
| DIA240510P00363000 | 2024-05-02 1:13PM EDT | 363.00 | 0.01 | 0.00 | 0.03 | -0.11 | -91.67% | 1 | 25 | 27.15% |
| DIA240510P00364000 | 2024-05-06 3:45PM EDT | 364.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 6 | 13 | 26.17% |
| DIA240510P00365000 | 2024-05-06 1:38PM EDT | 365.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 344 | 25.20% |
| DIA240510P00366000 | 2024-05-06 11:26AM EDT | 366.00 | 0.02 | 0.00 | 0.03 | -0.10 | -83.33% | 1 | 12 | 24.22% |
| DIA240510P00367000 | 2024-05-06 1:24PM EDT | 367.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 185 | 23.24% |
| DIA240510P00368000 | 2024-05-03 1:53PM EDT | 368.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 6 | 61 | 22.27% |
| DIA240510P00369000 | 2024-05-06 2:51PM EDT | 369.00 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 1 | 25 | 22.07% |
| DIA240510P00370000 | 2024-05-06 10:19AM EDT | 370.00 | 0.03 | 0.01 | 0.04 | -0.03 | -50.00% | 2 | 494 | 21.09% |
| DIA240510P00371000 | 2024-05-06 2:56PM EDT | 371.00 | 0.03 | 0.01 | 0.04 | -0.04 | -57.14% | 20 | 103 | 20.02% |
| DIA240510P00372000 | 2024-05-06 11:16AM EDT | 372.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 39 | 288 | 19.63% |
| DIA240510P00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.13 | 0.02 | 0.05 | 0.00 | - | 13 | 18 | 19.14% |
| DIA240510P00373000 | 2024-05-06 9:52AM EDT | 373.00 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 5 | 160 | 18.56% |
| DIA240510P00374000 | 2024-05-06 11:25AM EDT | 374.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.44% | 6 | 110 | 17.58% |
| DIA240510P00375000 | 2024-05-06 3:56PM EDT | 375.00 | 0.04 | 0.03 | 0.06 | -0.06 | -60.00% | 22 | 464 | 16.99% |
| DIA240510P00376000 | 2024-05-06 3:56PM EDT | 376.00 | 0.05 | 0.04 | 0.07 | -0.06 | -54.55% | 250 | 198 | 16.31% |
| DIA240510P00377000 | 2024-05-06 4:03PM EDT | 377.00 | 0.06 | 0.05 | 0.08 | -0.09 | -60.00% | 73 | 311 | 15.53% |
| DIA240510P00378000 | 2024-05-06 2:13PM EDT | 378.00 | 0.09 | 0.06 | 0.09 | -0.10 | -52.63% | 251 | 588 | 14.70% |
| DIA240510P00379000 | 2024-05-06 2:35PM EDT | 379.00 | 0.10 | 0.08 | 0.11 | -0.14 | -58.33% | 103 | 529 | 14.06% |
| DIA240510P00380000 | 2024-05-06 3:36PM EDT | 380.00 | 0.15 | 0.11 | 0.14 | -0.17 | -53.12% | 141 | 672 | 13.50% |
| DIA240510P00381000 | 2024-05-06 3:53PM EDT | 381.00 | 0.19 | 0.15 | 0.18 | -0.20 | -51.28% | 94 | 306 | 12.96% |
| DIA240510P00382000 | 2024-05-06 2:55PM EDT | 382.00 | 0.26 | 0.21 | 0.24 | -0.26 | -50.00% | 98 | 149 | 12.50% |
| DIA240510P00382500 | 2024-05-06 3:16PM EDT | 382.50 | 0.34 | 0.25 | 0.28 | -0.24 | -41.38% | 40 | 603 | 12.31% |
| DIA240510P00383000 | 2024-05-06 4:09PM EDT | 383.00 | 0.32 | 0.29 | 0.33 | -0.34 | -51.52% | 305 | 1,353 | 12.16% |
| DIA240510P00384000 | 2024-05-06 3:56PM EDT | 384.00 | 0.46 | 0.41 | 0.45 | -0.44 | -48.89% | 251 | 1,206 | 11.79% |
| DIA240510P00385000 | 2024-05-06 3:59PM EDT | 385.00 | 0.60 | 0.56 | 0.61 | -0.50 | -45.45% | 310 | 307 | 11.41% |
| DIA240510P00386000 | 2024-05-06 3:58PM EDT | 386.00 | 0.83 | 0.78 | 0.83 | -0.62 | -42.76% | 276 | 224 | 11.11% |
| DIA240510P00387000 | 2024-05-06 4:14PM EDT | 387.00 | 1.12 | 1.06 | 1.12 | -0.72 | -39.13% | 499 | 312 | 10.82% |
| DIA240510P00387500 | 2024-05-06 3:59PM EDT | 387.50 | 1.19 | 1.24 | 1.29 | -1.12 | -48.48% | 239 | 402 | 10.63% |
| DIA240510P00388000 | 2024-05-06 4:00PM EDT | 388.00 | 1.40 | 1.42 | 1.49 | -1.10 | -44.00% | 596 | 108 | 10.52% |
| DIA240510P00389000 | 2024-05-06 4:05PM EDT | 389.00 | 1.94 | 1.88 | 1.95 | -1.08 | -35.76% | 220 | 40 | 10.23% |
| DIA240510P00390000 | 2024-05-06 3:57PM EDT | 390.00 | 2.54 | 2.41 | 2.52 | -1.23 | -32.63% | 172 | 41 | 10.02% |
| DIA240510P00391000 | 2024-05-06 4:09PM EDT | 391.00 | 3.17 | 3.05 | 3.20 | -1.08 | -25.41% | 16 | 27 | 9.93% |
| DIA240510P00392000 | 2024-05-06 4:09PM EDT | 392.00 | 3.93 | 3.75 | 4.00 | -1.07 | -21.40% | 54 | 49 | 10.14% |
| DIA240510P00392500 | 2024-04-30 2:26PM EDT | 392.50 | 12.49 | 4.15 | 4.40 | 0.00 | - | 1 | 1 | 10.04% |
| DIA240510P00393000 | 2024-05-06 4:09PM EDT | 393.00 | 4.70 | 4.65 | 4.85 | -1.55 | -24.80% | 32 | 8 | 10.30% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 3.15 | 7.80 | 0.00 | - | 2 | 2 | 27.48% |
| DIA240510P00395000 | 2024-05-03 2:36PM EDT | 395.00 | 7.83 | 4.10 | 9.00 | 0.00 | - | 20 | 3 | 30.97% |
| DIA240510P00396000 | 2024-05-03 1:42PM EDT | 396.00 | 9.12 | 5.10 | 10.00 | 0.00 | - | 20 | 0 | 33.01% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 6.10 | 11.00 | 0.00 | - | 1 | 0 | 35.01% |
| DIA240510P00398000 | 2024-05-06 10:04AM EDT | 398.00 | 10.00 | 7.10 | 12.00 | -5.70 | -36.31% | 15 | 10 | 36.95% |
| DIA240510P00400000 | 2024-05-03 2:37PM EDT | 400.00 | 12.90 | 9.20 | 14.00 | 0.00 | - | 3 | 0 | 40.70% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 13.30 | 17.75 | 0.00 | - | 2 | 0 | 54.76% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 59.20 | 64.00 | 0.00 | - | - | 0 | 56.25% |
