La bourse ferme dans 3 h 14 min
CAC 40
7 598,18 -64,12 (-0,84 %) Euro Stoxx 50
4 912,59 -23,38 (-0,47 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0691 -0,0025 (-0,24 %) Gold future
2 327,60 -3,20 (-0,14 %) Bitcoin EUR
57 454,00 +308,68 (+0,54 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726C00270000 | 2024-06-18 1:06PM EDT | 270.00 | 119.00 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| DIA240726C00315000 | 2024-06-10 2:15PM EDT | 315.00 | 75.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00355000 | 2024-06-20 3:24PM EDT | 355.00 | 38.14 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DIA240726C00370000 | 2024-06-20 3:24PM EDT | 370.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
| DIA240726C00375000 | 2024-06-20 3:58PM EDT | 375.00 | 19.28 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00383000 | 2024-06-12 12:41PM EDT | 383.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240726C00385000 | 2024-06-25 12:00PM EDT | 385.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 0.00% |
| DIA240726C00386000 | 2024-06-20 1:10PM EDT | 386.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| DIA240726C00387000 | 2024-06-24 11:21AM EDT | 387.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DIA240726C00387500 | 2024-06-21 10:25AM EDT | 387.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| DIA240726C00388000 | 2024-06-24 10:27AM EDT | 388.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 35 | 0.00% |
| DIA240726C00389000 | 2024-06-25 10:46AM EDT | 389.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| DIA240726C00390000 | 2024-06-25 4:01PM EDT | 390.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 112 | 124 | 0.00% |
| DIA240726C00391000 | 2024-06-25 3:35PM EDT | 391.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 78 | 112 | 0.00% |
| DIA240726C00392000 | 2024-06-25 3:52PM EDT | 392.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 0.20% |
| DIA240726C00392500 | 2024-06-25 3:21PM EDT | 392.50 | 5.25 | 0.00 | 0.00 | 0.00 | - | 25 | 21 | 0.39% |
| DIA240726C00393000 | 2024-06-25 3:28PM EDT | 393.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 122 | 173 | 0.39% |
| DIA240726C00394000 | 2024-06-25 3:06PM EDT | 394.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 27 | 50 | 0.78% |
| DIA240726C00395000 | 2024-06-25 2:49PM EDT | 395.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 78 | 85 | 0.78% |
| DIA240726C00396000 | 2024-06-25 4:01PM EDT | 396.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 43 | 54 | 0.78% |
| DIA240726C00397000 | 2024-06-25 4:01PM EDT | 397.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 466 | 430 | 1.56% |
| DIA240726C00397500 | 2024-06-25 3:18PM EDT | 397.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 16 | 14 | 1.56% |
| DIA240726C00398000 | 2024-06-25 3:45PM EDT | 398.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 224 | 312 | 1.56% |
| DIA240726C00399000 | 2024-06-25 3:49PM EDT | 399.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 9 | 76 | 1.56% |
| DIA240726C00400000 | 2024-06-25 3:47PM EDT | 400.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 442 | 570 | 1.56% |
| DIA240726C00401000 | 2024-06-25 3:30PM EDT | 401.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 18 | 628 | 1.56% |
| DIA240726C00402000 | 2024-06-25 3:46PM EDT | 402.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 49 | 620 | 1.56% |
| DIA240726C00403000 | 2024-06-25 10:16AM EDT | 403.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 3.13% |
| DIA240726C00405000 | 2024-06-25 2:34PM EDT | 405.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 310 | 382 | 3.13% |
| DIA240726C00410000 | 2024-06-25 4:11PM EDT | 410.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9 | 61 | 3.13% |
| DIA240726C00415000 | 2024-06-25 1:06PM EDT | 415.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 3.13% |
| DIA240726C00420000 | 2024-06-24 10:24AM EDT | 420.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 6.25% |
| DIA240726C00425000 | 2024-06-25 11:39AM EDT | 425.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| DIA240726C00450000 | 2024-06-14 11:49AM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240726P00285000 | 2024-06-21 9:33AM EDT | 285.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIA240726P00300000 | 2024-06-24 4:08PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 25.00% |
| DIA240726P00305000 | 2024-06-18 3:09PM EDT | 305.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 8 | 12.50% |
| DIA240726P00325000 | 2024-06-14 2:02PM EDT | 325.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIA240726P00330000 | 2024-06-17 9:41AM EDT | 330.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| DIA240726P00335000 | 2024-06-14 3:57PM EDT | 335.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240726P00340000 | 2024-06-24 11:59AM EDT | 340.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 12.50% |
| DIA240726P00345000 | 2024-06-25 1:44PM EDT | 345.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| DIA240726P00350000 | 2024-06-20 4:07PM EDT | 350.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 6.25% |
| DIA240726P00355000 | 2024-06-25 10:56AM EDT | 355.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| DIA240726P00360000 | 2024-06-25 2:11PM EDT | 360.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 11 | 195 | 6.25% |
| DIA240726P00365000 | 2024-06-25 3:59PM EDT | 365.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 326 | 6.25% |
| DIA240726P00370000 | 2024-06-25 3:59PM EDT | 370.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 228 | 3.13% |
| DIA240726P00371000 | 2024-06-25 2:56PM EDT | 371.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 3.13% |
| DIA240726P00372000 | 2024-06-25 2:58PM EDT | 372.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 3.13% |
| DIA240726P00373000 | 2024-06-25 2:03PM EDT | 373.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 3.13% |
| DIA240726P00374000 | 2024-06-25 3:05PM EDT | 374.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| DIA240726P00375000 | 2024-06-25 2:58PM EDT | 375.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 96 | 205 | 3.13% |
| DIA240726P00376000 | 2024-06-25 11:24AM EDT | 376.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 7 | 99 | 3.13% |
| DIA240726P00377000 | 2024-06-25 12:37PM EDT | 377.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 3.13% |
| DIA240726P00377500 | 2024-06-25 11:32AM EDT | 377.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 3.13% |
| DIA240726P00378000 | 2024-06-25 2:03PM EDT | 378.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 59 | 3.13% |
| DIA240726P00379000 | 2024-06-25 1:45PM EDT | 379.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 9 | 237 | 3.13% |
| DIA240726P00380000 | 2024-06-25 3:48PM EDT | 380.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 105 | 291 | 3.13% |
| DIA240726P00381000 | 2024-06-25 3:16PM EDT | 381.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 1.56% |
| DIA240726P00382000 | 2024-06-25 11:38AM EDT | 382.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 120 | 1.56% |
| DIA240726P00382500 | 2024-06-25 3:23PM EDT | 382.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 1.56% |
| DIA240726P00383000 | 2024-06-25 11:34AM EDT | 383.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 37 | 68 | 1.56% |
| DIA240726P00384000 | 2024-06-25 3:20PM EDT | 384.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 16 | 41 | 1.56% |
| DIA240726P00385000 | 2024-06-25 3:23PM EDT | 385.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 69 | 288 | 1.56% |
| DIA240726P00386000 | 2024-06-25 3:31PM EDT | 386.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 19 | 669 | 0.78% |
| DIA240726P00387000 | 2024-06-25 3:59PM EDT | 387.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 953 | 8,496 | 0.78% |
| DIA240726P00387500 | 2024-06-25 3:23PM EDT | 387.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 26 | 75 | 0.78% |
| DIA240726P00388000 | 2024-06-25 3:48PM EDT | 388.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 22 | 112 | 0.78% |
| DIA240726P00389000 | 2024-06-25 3:31PM EDT | 389.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 101 | 124 | 0.39% |
| DIA240726P00390000 | 2024-06-25 3:54PM EDT | 390.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 35 | 171 | 0.20% |
| DIA240726P00391000 | 2024-06-25 3:37PM EDT | 391.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 40 | 945 | 0.01% |
| DIA240726P00392000 | 2024-06-25 11:31AM EDT | 392.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| DIA240726P00393000 | 2024-06-25 2:49PM EDT | 393.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| DIA240726P00394000 | 2024-06-25 2:46PM EDT | 394.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| DIA240726P00395000 | 2024-06-25 2:03PM EDT | 395.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 13 | 25 | 0.00% |
| DIA240726P00400000 | 2024-06-25 4:11PM EDT | 400.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 405.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
