La bourse ferme dans 2 h 59 min
CAC 40
7 584,88 -77,42 (-1,01 %) Euro Stoxx 50
4 904,90 -31,07 (-0,63 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 326,90 -3,90 (-0,17 %) Bitcoin EUR
57 496,57 +239,80 (+0,42 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 370.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIA240705C00375000 | 2024-06-20 9:30AM EDT | 375.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| DIA240705C00380000 | 2024-06-24 10:54AM EDT | 380.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 20 | 92 | 0.00% |
| DIA240705C00381000 | 2024-06-20 1:07PM EDT | 381.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 0.00% |
| DIA240705C00382000 | 2024-06-25 1:00PM EDT | 382.00 | 9.70 | 0.00 | 0.00 | +1.36 | +16.31% | 21 | 83 | 0.00% |
| DIA240705C00383000 | 2024-06-25 11:55AM EDT | 383.00 | 9.35 | 0.00 | 0.00 | -2.65 | -22.08% | 1 | 23 | 0.00% |
| DIA240705C00384000 | 2024-06-25 12:40PM EDT | 384.00 | 8.15 | 0.00 | 0.00 | -3.55 | -30.34% | 7 | 22 | 0.00% |
| DIA240705C00385000 | 2024-06-25 3:54PM EDT | 385.00 | 7.33 | 0.00 | 0.00 | -3.01 | -29.11% | 45 | 149 | 0.00% |
| DIA240705C00386000 | 2024-06-25 12:43PM EDT | 386.00 | 5.88 | 0.00 | 0.00 | -3.57 | -37.78% | 1 | 148 | 0.00% |
| DIA240705C00387000 | 2024-06-24 3:16PM EDT | 387.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 0.00% |
| DIA240705C00388000 | 2024-06-25 3:26PM EDT | 388.00 | 5.20 | 0.00 | 0.00 | -3.15 | -37.72% | 5 | 218 | 0.00% |
| DIA240705C00389000 | 2024-06-25 3:34PM EDT | 389.00 | 4.40 | 0.00 | 0.00 | -3.10 | -41.33% | 76 | 213 | 0.00% |
| DIA240705C00390000 | 2024-06-25 4:12PM EDT | 390.00 | 3.55 | 0.00 | 0.00 | -2.69 | -43.11% | 183 | 423 | 0.00% |
| DIA240705C00391000 | 2024-06-25 4:13PM EDT | 391.00 | 2.91 | 0.00 | 0.00 | -2.37 | -44.89% | 303 | 365 | 0.00% |
| DIA240705C00392000 | 2024-06-25 3:59PM EDT | 392.00 | 2.51 | 0.00 | 0.00 | -2.39 | -48.78% | 311 | 282 | 0.39% |
| DIA240705C00393000 | 2024-06-25 3:58PM EDT | 393.00 | 2.02 | 0.00 | 0.00 | -1.98 | -49.50% | 121 | 310 | 0.78% |
| DIA240705C00394000 | 2024-06-25 3:54PM EDT | 394.00 | 1.52 | 0.00 | 0.00 | -1.78 | -53.94% | 513 | 148 | 1.56% |
| DIA240705C00395000 | 2024-06-25 4:14PM EDT | 395.00 | 1.17 | 0.00 | 0.00 | -1.46 | -55.51% | 951 | 1,863 | 1.56% |
| DIA240705C00396000 | 2024-06-25 3:39PM EDT | 396.00 | 0.96 | 0.00 | 0.00 | -1.28 | -57.14% | 163 | 281 | 1.56% |
| DIA240705C00397000 | 2024-06-25 3:39PM EDT | 397.00 | 0.70 | 0.00 | 0.00 | -1.26 | -64.29% | 72 | 109 | 3.13% |
| DIA240705C00398000 | 2024-06-25 2:33PM EDT | 398.00 | 0.61 | 0.00 | 0.00 | -0.94 | -60.65% | 109 | 312 | 3.13% |
| DIA240705C00399000 | 2024-06-25 4:13PM EDT | 399.00 | 0.36 | 0.00 | 0.00 | -0.64 | -64.00% | 93 | 197 | 3.13% |
| DIA240705C00400000 | 2024-06-25 3:59PM EDT | 400.00 | 0.27 | 0.00 | 0.00 | -0.58 | -68.24% | 494 | 1,073 | 3.13% |
| DIA240705C00401000 | 2024-06-25 3:36PM EDT | 401.00 | 0.22 | 0.00 | 0.00 | -0.42 | -65.62% | 13 | 69 | 3.13% |
| DIA240705C00402000 | 2024-06-25 1:06PM EDT | 402.00 | 0.17 | 0.00 | 0.00 | -0.28 | -62.22% | 25 | 41 | 3.13% |
| DIA240705C00403000 | 2024-06-25 12:31PM EDT | 403.00 | 0.11 | 0.00 | 0.00 | -0.32 | -74.42% | 101 | 435 | 3.13% |
| DIA240705C00404000 | 2024-06-25 11:18AM EDT | 404.00 | 0.12 | 0.00 | 0.00 | -0.12 | -50.00% | 5 | 27 | 6.25% |
| DIA240705C00405000 | 2024-06-25 12:43PM EDT | 405.00 | 0.07 | 0.00 | 0.00 | -0.22 | -75.86% | 256 | 419 | 6.25% |
| DIA240705C00406000 | 2024-06-24 3:07PM EDT | 406.00 | 0.12 | 0.00 | 0.00 | -0.04 | -25.00% | 1 | 2 | 6.25% |
| DIA240705C00407000 | 2024-06-25 11:18AM EDT | 407.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 1 | 10 | 6.25% |
| DIA240705C00408000 | 2024-06-24 3:54PM EDT | 408.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 45 | 216 | 6.25% |
| DIA240705C00409000 | 2024-06-25 3:37PM EDT | 409.00 | 0.04 | 0.00 | 0.00 | -0.08 | -66.67% | 1 | 32 | 6.25% |
| DIA240705C00410000 | 2024-06-25 12:41PM EDT | 410.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 34 | 65 | 6.25% |
| DIA240705C00411000 | 2024-06-25 1:37PM EDT | 411.00 | 0.03 | 0.00 | 0.00 | -0.04 | -57.14% | 1 | 8 | 6.25% |
| DIA240705C00415000 | 2024-06-24 3:56PM EDT | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 6.25% |
| DIA240705C00420000 | 2024-06-24 10:41AM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 12.50% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-20 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 25.00% |
| DIA240705P00305000 | 2024-06-20 10:45AM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 25.00% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| DIA240705P00325000 | 2024-06-24 10:07AM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 113 | 25.00% |
| DIA240705P00330000 | 2024-06-25 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 6 | 0 | 25.00% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| DIA240705P00340000 | 2024-06-25 1:06PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 21 | 16 | 12.50% |
| DIA240705P00345000 | 2024-06-24 9:52AM EDT | 345.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 12.50% |
| DIA240705P00350000 | 2024-06-25 9:56AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 2 | 47 | 12.50% |
| DIA240705P00355000 | 2024-06-25 1:03PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | -0.02 | -33.33% | 26 | 46 | 12.50% |
| DIA240705P00360000 | 2024-06-25 3:25PM EDT | 360.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 23 | 130 | 12.50% |
| DIA240705P00365000 | 2024-06-25 4:05PM EDT | 365.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 16 | 71 | 12.50% |
| DIA240705P00368000 | 2024-06-25 10:30AM EDT | 368.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 2 | 30 | 6.25% |
| DIA240705P00369000 | 2024-06-21 9:34AM EDT | 369.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA240705P00370000 | 2024-06-24 11:27AM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 6.25% |
| DIA240705P00371000 | 2024-06-24 9:56AM EDT | 371.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| DIA240705P00372000 | 2024-06-24 12:22PM EDT | 372.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 6.25% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240705P00373000 | 2024-06-21 11:13AM EDT | 373.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| DIA240705P00374000 | 2024-06-25 12:02PM EDT | 374.00 | 0.14 | 0.00 | 0.00 | +0.01 | +7.69% | 1 | 22 | 6.25% |
| DIA240705P00375000 | 2024-06-25 11:54AM EDT | 375.00 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 14 | 106 | 6.25% |
| DIA240705P00376000 | 2024-06-25 1:24PM EDT | 376.00 | 0.18 | 0.00 | 0.00 | +0.03 | +20.00% | 1 | 12 | 6.25% |
| DIA240705P00377000 | 2024-06-25 12:28PM EDT | 377.00 | 0.21 | 0.00 | 0.00 | +0.06 | +40.00% | 1 | 23 | 6.25% |
| DIA240705P00377500 | 2024-06-25 3:47PM EDT | 377.50 | 0.19 | 0.00 | 0.00 | -0.53 | -73.61% | 4 | 12 | 6.25% |
| DIA240705P00378000 | 2024-06-25 12:42PM EDT | 378.00 | 0.29 | 0.00 | 0.00 | +0.13 | +81.25% | 4 | 103 | 6.25% |
| DIA240705P00379000 | 2024-06-25 10:08AM EDT | 379.00 | 0.26 | 0.00 | 0.00 | +0.06 | +30.00% | 67 | 97 | 3.13% |
| DIA240705P00380000 | 2024-06-25 1:15PM EDT | 380.00 | 0.28 | 0.00 | 0.00 | +0.08 | +40.00% | 59 | 288 | 3.13% |
| DIA240705P00381000 | 2024-06-25 2:11PM EDT | 381.00 | 0.35 | 0.00 | 0.00 | +0.10 | +40.00% | 17 | 508 | 3.13% |
| DIA240705P00382000 | 2024-06-25 3:45PM EDT | 382.00 | 0.40 | 0.00 | 0.00 | +0.09 | +29.03% | 6 | 69 | 3.13% |
| DIA240705P00383000 | 2024-06-25 3:35PM EDT | 383.00 | 0.45 | 0.00 | 0.00 | +0.12 | +36.36% | 9 | 149 | 3.13% |
| DIA240705P00384000 | 2024-06-25 2:24PM EDT | 384.00 | 0.57 | 0.00 | 0.00 | +0.21 | +58.33% | 20 | 122 | 3.13% |
| DIA240705P00385000 | 2024-06-25 3:58PM EDT | 385.00 | 0.69 | 0.00 | 0.00 | +0.24 | +53.33% | 116 | 437 | 3.13% |
| DIA240705P00386000 | 2024-06-25 12:59PM EDT | 386.00 | 1.09 | 0.00 | 0.00 | +0.57 | +109.62% | 59 | 157 | 1.56% |
| DIA240705P00387000 | 2024-06-25 3:04PM EDT | 387.00 | 1.00 | 0.00 | 0.00 | +0.33 | +49.25% | 41 | 1,653 | 1.56% |
| DIA240705P00388000 | 2024-06-25 3:58PM EDT | 388.00 | 1.26 | 0.00 | 0.00 | +0.45 | +55.56% | 80 | 167 | 1.56% |
| DIA240705P00389000 | 2024-06-25 3:58PM EDT | 389.00 | 1.55 | 0.00 | 0.00 | +0.66 | +74.16% | 85 | 323 | 0.78% |
| DIA240705P00390000 | 2024-06-25 3:59PM EDT | 390.00 | 1.87 | 0.00 | 0.00 | +0.69 | +58.47% | 336 | 330 | 0.39% |
| DIA240705P00391000 | 2024-06-25 3:54PM EDT | 391.00 | 2.37 | 0.00 | 0.00 | +1.08 | +83.72% | 203 | 707 | 0.03% |
| DIA240705P00392000 | 2024-06-25 3:59PM EDT | 392.00 | 2.72 | 0.00 | 0.00 | +1.05 | +62.87% | 303 | 147 | 0.00% |
| DIA240705P00393000 | 2024-06-25 3:30PM EDT | 393.00 | 3.40 | 0.00 | 0.00 | +1.50 | +78.95% | 98 | 171 | 0.00% |
| DIA240705P00394000 | 2024-06-25 3:59PM EDT | 394.00 | 3.82 | 0.00 | 0.00 | +1.27 | +49.80% | 184 | 213 | 0.00% |
| DIA240705P00395000 | 2024-06-25 3:59PM EDT | 395.00 | 4.54 | 0.00 | 0.00 | +1.44 | +46.45% | 141 | 238 | 0.00% |
| DIA240705P00396000 | 2024-06-25 2:07PM EDT | 396.00 | 5.58 | 0.00 | 0.00 | +2.17 | +63.64% | 8 | 13 | 0.00% |
| DIA240705P00397000 | 2024-06-24 3:59PM EDT | 397.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 46 | 13 | 0.00% |
| DIA240705P00399000 | 2024-06-24 3:13PM EDT | 399.00 | 5.80 | 0.00 | 0.00 | +0.47 | +8.82% | 2 | 3 | 0.00% |
| DIA240705P00400000 | 2024-06-25 10:03AM EDT | 400.00 | 7.70 | 0.00 | 0.00 | +1.50 | +24.19% | 9 | 0 | 0.00% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
