La bourse ferme dans 2 h 25 min
CAC 40
7 573,60 -88,70 (-1,16 %) Euro Stoxx 50
4 897,43 -38,54 (-0,78 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0683 -0,0033 (-0,31 %) Gold future
2 324,00 -6,80 (-0,29 %) Bitcoin EUR
57 522,84 +348,52 (+0,61 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00275000 | 2024-06-21 9:41AM EDT | 275.00 | 117.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00365000 | 2024-06-17 11:47AM EDT | 365.00 | 25.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240802C00373000 | 2024-06-21 10:00AM EDT | 373.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DIA240802C00376000 | 2024-06-18 9:47AM EDT | 376.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240802C00384000 | 2024-06-13 1:02PM EDT | 384.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00385000 | 2024-06-25 9:38AM EDT | 385.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240802C00386000 | 2024-06-20 2:37PM EDT | 386.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | - | 50 | 0.00% |
| DIA240802C00387000 | 2024-06-24 11:55AM EDT | 387.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240802C00387500 | 2024-06-25 2:28PM EDT | 387.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| DIA240802C00388000 | 2024-06-24 12:46PM EDT | 388.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 9 | 43 | 0.00% |
| DIA240802C00389000 | 2024-06-25 2:26PM EDT | 389.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 200 | 46 | 0.00% |
| DIA240802C00390000 | 2024-06-25 1:05PM EDT | 390.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIA240802C00391000 | 2024-06-25 1:10PM EDT | 391.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIA240802C00392000 | 2024-06-25 3:18PM EDT | 392.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.20% |
| DIA240802C00392500 | 2024-06-25 1:09PM EDT | 392.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.39% |
| DIA240802C00393000 | 2024-06-25 3:31PM EDT | 393.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.39% |
| DIA240802C00394000 | 2024-06-25 2:00PM EDT | 394.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 19 | 40 | 0.78% |
| DIA240802C00395000 | 2024-06-25 3:59PM EDT | 395.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 46 | 39 | 0.78% |
| DIA240802C00396000 | 2024-06-25 3:45PM EDT | 396.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 0.78% |
| DIA240802C00397000 | 2024-06-25 2:22PM EDT | 397.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 56 | 84 | 1.56% |
| DIA240802C00397500 | 2024-06-25 12:58PM EDT | 397.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 52 | 57 | 1.56% |
| DIA240802C00398000 | 2024-06-25 2:31PM EDT | 398.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 1.56% |
| DIA240802C00399000 | 2024-06-25 12:30PM EDT | 399.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 11 | 50 | 1.56% |
| DIA240802C00400000 | 2024-06-25 3:50PM EDT | 400.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2,276 | 961 | 1.56% |
| DIA240802C00401000 | 2024-06-25 2:47PM EDT | 401.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 3 | 777 | 1.56% |
| DIA240802C00402000 | 2024-06-25 3:50PM EDT | 402.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 1.56% |
| DIA240802C00403000 | 2024-06-25 1:56PM EDT | 403.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 1.56% |
| DIA240802C00405000 | 2024-06-25 3:59PM EDT | 405.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| DIA240802C00410000 | 2024-06-25 1:16PM EDT | 410.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| DIA240802C00415000 | 2024-06-25 12:16PM EDT | 415.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DIA240802C00420000 | 2024-06-21 1:09PM EDT | 420.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| DIA240802C00455000 | 2024-06-21 12:36PM EDT | 455.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| DIA240802C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00330000 | 2024-06-25 11:44AM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| DIA240802P00350000 | 2024-06-25 3:50PM EDT | 350.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 6.25% |
| DIA240802P00355000 | 2024-06-21 3:06PM EDT | 355.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| DIA240802P00360000 | 2024-06-25 1:30PM EDT | 360.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |
| DIA240802P00365000 | 2024-06-25 2:49PM EDT | 365.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,021 | 6.25% |
| DIA240802P00370000 | 2024-06-25 3:44PM EDT | 370.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 7 | 111 | 3.13% |
| DIA240802P00371000 | 2024-06-25 12:39PM EDT | 371.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DIA240802P00372000 | 2024-06-25 10:15AM EDT | 372.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 3.13% |
| DIA240802P00373000 | 2024-06-25 12:40PM EDT | 373.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| DIA240802P00374000 | 2024-06-25 12:39PM EDT | 374.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA240802P00375000 | 2024-06-25 12:39PM EDT | 375.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 3.13% |
| DIA240802P00376000 | 2024-06-25 12:29PM EDT | 376.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| DIA240802P00377000 | 2024-06-25 12:45PM EDT | 377.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| DIA240802P00378000 | 2024-06-25 12:34PM EDT | 378.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| DIA240802P00379000 | 2024-06-25 12:49PM EDT | 379.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 17 | 30 | 1.56% |
| DIA240802P00380000 | 2024-06-25 4:00PM EDT | 380.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 170 | 178 | 1.56% |
| DIA240802P00381000 | 2024-06-25 12:39PM EDT | 381.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 1.56% |
| DIA240802P00382000 | 2024-06-25 12:45PM EDT | 382.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 1.56% |
| DIA240802P00382500 | 2024-06-25 12:29PM EDT | 382.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| DIA240802P00383000 | 2024-06-25 1:10PM EDT | 383.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 6 | 1,010 | 1.56% |
| DIA240802P00384000 | 2024-06-25 1:12PM EDT | 384.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 8 | 987 | 1.56% |
| DIA240802P00385000 | 2024-06-25 3:46PM EDT | 385.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 1.56% |
| DIA240802P00386000 | 2024-06-25 3:16PM EDT | 386.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.78% |
| DIA240802P00387000 | 2024-06-25 3:46PM EDT | 387.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 271 | 0.78% |
| DIA240802P00387500 | 2024-06-25 3:46PM EDT | 387.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 0.78% |
| DIA240802P00388000 | 2024-06-25 3:46PM EDT | 388.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 26 | 54 | 0.78% |
| DIA240802P00389000 | 2024-06-25 2:07PM EDT | 389.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.39% |
| DIA240802P00390000 | 2024-06-25 3:33PM EDT | 390.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 91 | 1,103 | 0.20% |
| DIA240802P00391000 | 2024-06-25 2:15PM EDT | 391.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.01% |
| DIA240802P00392000 | 2024-06-25 11:10AM EDT | 392.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| DIA240802P00392500 | 2024-06-25 10:03AM EDT | 392.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DIA240802P00393000 | 2024-06-25 11:05AM EDT | 393.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| DIA240802P00394000 | 2024-06-25 11:01AM EDT | 394.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 31 | 29 | 0.00% |
| DIA240802P00395000 | 2024-06-25 3:58PM EDT | 395.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 0.00% |
