La bourse ferme dans 3 h 11 min
CAC 40
7 598,89 -63,41 (-0,83 %) Euro Stoxx 50
4 913,96 -22,01 (-0,45 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0695 -0,0021 (-0,19 %) Gold future
2 326,80 -4,00 (-0,17 %) Bitcoin EUR
57 424,28 +296,08 (+0,52 %)
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’achatpour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712C00280000 | 2024-06-03 1:22PM EDT | 280.00 | 104.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240712C00310000 | 2024-06-14 10:45AM EDT | 310.00 | 74.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240712C00315000 | 2024-06-18 9:30AM EDT | 315.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| DIA240712C00330000 | 2024-06-13 11:01AM EDT | 330.00 | 55.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.65 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| DIA240712C00370000 | 2024-06-20 9:30AM EDT | 370.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIA240712C00371000 | 2024-06-04 10:53AM EDT | 371.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00373000 | 2024-05-30 3:11PM EDT | 373.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| DIA240712C00374000 | 2024-06-03 12:58PM EDT | 374.00 | 13.37 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240712C00375000 | 2024-06-18 11:05AM EDT | 375.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240712C00377000 | 2024-06-21 9:41AM EDT | 377.00 | 15.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DIA240712C00379000 | 2024-06-12 9:31AM EDT | 379.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA240712C00380000 | 2024-06-25 11:04AM EDT | 380.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA240712C00381000 | 2024-06-14 11:01AM EDT | 381.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DIA240712C00382000 | 2024-06-20 3:53PM EDT | 382.00 | 11.97 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| DIA240712C00382500 | 2024-05-31 12:00PM EDT | 382.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| DIA240712C00383000 | 2024-06-20 2:18PM EDT | 383.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| DIA240712C00384000 | 2024-06-25 10:24AM EDT | 384.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIA240712C00385000 | 2024-06-25 12:44PM EDT | 385.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.00% |
| DIA240712C00386000 | 2024-06-25 12:39PM EDT | 386.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 0.00% |
| DIA240712C00387000 | 2024-06-24 12:06PM EDT | 387.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DIA240712C00387500 | 2024-06-25 3:49PM EDT | 387.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 0.00% |
| DIA240712C00388000 | 2024-06-24 10:23AM EDT | 388.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| DIA240712C00389000 | 2024-06-25 1:01PM EDT | 389.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 0.00% |
| DIA240712C00390000 | 2024-06-25 3:59PM EDT | 390.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 85 | 230 | 0.00% |
| DIA240712C00391000 | 2024-06-25 4:12PM EDT | 391.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 84 | 201 | 0.00% |
| DIA240712C00392000 | 2024-06-25 3:40PM EDT | 392.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 34 | 58 | 0.39% |
| DIA240712C00392500 | 2024-06-25 3:24PM EDT | 392.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 23 | 98 | 0.39% |
| DIA240712C00393000 | 2024-06-25 3:21PM EDT | 393.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 32 | 90 | 0.78% |
| DIA240712C00394000 | 2024-06-25 2:47PM EDT | 394.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 44 | 68 | 0.78% |
| DIA240712C00395000 | 2024-06-25 4:06PM EDT | 395.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 72 | 198 | 1.56% |
| DIA240712C00396000 | 2024-06-25 4:01PM EDT | 396.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 46 | 153 | 1.56% |
| DIA240712C00397000 | 2024-06-25 3:35PM EDT | 397.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 63 | 52 | 1.56% |
| DIA240712C00397500 | 2024-06-25 3:19PM EDT | 397.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 22 | 38 | 1.56% |
| DIA240712C00398000 | 2024-06-25 3:35PM EDT | 398.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 44 | 43 | 1.56% |
| DIA240712C00399000 | 2024-06-25 2:40PM EDT | 399.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 40 | 79 | 1.56% |
| DIA240712C00400000 | 2024-06-25 3:32PM EDT | 400.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 89 | 158 | 3.13% |
| DIA240712C00401000 | 2024-06-25 3:49PM EDT | 401.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 39 | 3.13% |
| DIA240712C00402000 | 2024-06-25 12:44PM EDT | 402.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 73 | 3.13% |
| DIA240712C00403000 | 2024-06-25 11:17AM EDT | 403.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| DIA240712C00405000 | 2024-06-25 2:32PM EDT | 405.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 3.13% |
| DIA240712C00410000 | 2024-06-25 12:54PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 106 | 6.25% |
| DIA240712C00415000 | 2024-06-25 11:11AM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 6.25% |
| DIA240712C00420000 | 2024-06-25 12:44PM EDT | 420.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 33 | 6.25% |
| DIA240712C00455000 | 2024-06-05 1:14PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240712P00290000 | 2024-06-07 3:59PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240712P00300000 | 2024-06-25 2:12PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 25.00% |
| DIA240712P00315000 | 2024-06-25 2:08PM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 23 | 25.00% |
| DIA240712P00325000 | 2024-06-25 11:33AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 69 | 12.50% |
| DIA240712P00330000 | 2024-06-24 11:03AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DIA240712P00335000 | 2024-06-24 11:04AM EDT | 335.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240712P00340000 | 2024-06-24 11:09AM EDT | 340.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 5 | 12.50% |
| DIA240712P00345000 | 2024-06-25 12:34PM EDT | 345.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| DIA240712P00350000 | 2024-06-25 12:34PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 26 | 12.50% |
| DIA240712P00355000 | 2024-06-25 11:46AM EDT | 355.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| DIA240712P00360000 | 2024-06-25 12:48PM EDT | 360.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 6.25% |
| DIA240712P00365000 | 2024-06-25 12:30PM EDT | 365.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 278 | 6.25% |
| DIA240712P00370000 | 2024-06-25 1:48PM EDT | 370.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 6.25% |
| DIA240712P00371000 | 2024-06-25 12:30PM EDT | 371.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| DIA240712P00372000 | 2024-06-25 12:30PM EDT | 372.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 6.25% |
| DIA240712P00372500 | 2024-06-25 12:33PM EDT | 372.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| DIA240712P00373000 | 2024-06-24 11:04AM EDT | 373.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 6.25% |
| DIA240712P00374000 | 2024-06-25 12:00PM EDT | 374.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 6.25% |
| DIA240712P00375000 | 2024-06-24 11:06AM EDT | 375.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 9 | 96 | 3.13% |
| DIA240712P00376000 | 2024-06-25 12:30PM EDT | 376.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 3.13% |
| DIA240712P00377000 | 2024-06-25 12:30PM EDT | 377.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 3.13% |
| DIA240712P00377500 | 2024-06-25 12:52PM EDT | 377.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 7 | 27 | 3.13% |
| DIA240712P00378000 | 2024-06-25 11:46AM EDT | 378.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 3.13% |
| DIA240712P00379000 | 2024-06-25 2:43PM EDT | 379.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 3.13% |
| DIA240712P00380000 | 2024-06-25 2:16PM EDT | 380.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 47 | 114 | 3.13% |
| DIA240712P00381000 | 2024-06-25 1:16PM EDT | 381.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 21 | 49 | 3.13% |
| DIA240712P00382000 | 2024-06-25 12:45PM EDT | 382.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 17 | 228 | 3.13% |
| DIA240712P00382500 | 2024-06-24 1:12PM EDT | 382.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 3.13% |
| DIA240712P00383000 | 2024-06-25 1:14PM EDT | 383.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 7 | 86 | 3.13% |
| DIA240712P00384000 | 2024-06-25 2:29PM EDT | 384.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 33 | 116 | 1.56% |
| DIA240712P00385000 | 2024-06-25 2:34PM EDT | 385.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 27 | 667 | 1.56% |
| DIA240712P00386000 | 2024-06-25 12:47PM EDT | 386.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 15 | 149 | 1.56% |
| DIA240712P00387000 | 2024-06-25 3:58PM EDT | 387.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 86 | 163 | 1.56% |
| DIA240712P00387500 | 2024-06-25 1:32PM EDT | 387.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 26 | 92 | 0.78% |
| DIA240712P00388000 | 2024-06-25 2:50PM EDT | 388.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 161 | 1,153 | 0.78% |
| DIA240712P00389000 | 2024-06-25 3:59PM EDT | 389.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 232 | 185 | 0.78% |
| DIA240712P00390000 | 2024-06-25 3:58PM EDT | 390.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 279 | 123 | 0.39% |
| DIA240712P00391000 | 2024-06-25 2:48PM EDT | 391.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 81 | 0.01% |
| DIA240712P00392000 | 2024-06-25 3:57PM EDT | 392.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 245 | 273 | 0.00% |
| DIA240712P00392500 | 2024-06-25 3:08PM EDT | 392.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 52 | 55 | 0.00% |
| DIA240712P00393000 | 2024-06-25 3:40PM EDT | 393.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 26 | 89 | 0.00% |
| DIA240712P00394000 | 2024-06-25 3:19PM EDT | 394.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 49 | 54 | 0.00% |
| DIA240712P00395000 | 2024-06-25 11:52AM EDT | 395.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 68 | 43 | 0.00% |
| DIA240712P00396000 | 2024-06-25 12:15PM EDT | 396.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 56 | 65 | 0.00% |
| DIA240712P00398000 | 2024-06-25 12:50PM EDT | 398.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| DIA240712P00400000 | 2024-06-25 11:55AM EDT | 400.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| DIA240712P00405000 | 2024-06-24 12:58PM EDT | 405.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
