La bourse est fermée
CAC 40
7 675,62 -20,16 (-0,26 %) Euro Stoxx 50
4 979,39 -8,09 (-0,16 %) Dow Jones
39 256,59 -51,41 (-0,13 %) EUR/USD
1,0827 +0,0013 (+0,12 %) Gold future
2 394,70 +25,30 (+1,07 %) Bitcoin EUR
52 170,07 -1 644,49 (-3,06 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:56PM EDT. Marché ouvert.
Options d’achatpour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809C00382000 | 2024-06-28 12:43PM EDT | 382.00 | 14.10 | 13.65 | 13.90 | 0.00 | - | 14 | 14 | 15.42% |
| DIA240809C00383000 | 2024-07-02 12:01PM EDT | 383.00 | 12.43 | 12.85 | 13.10 | 0.00 | - | 1 | 15 | 15.18% |
| DIA240809C00390000 | 2024-06-28 3:34PM EDT | 390.00 | 6.80 | 7.50 | 7.70 | 0.00 | - | 2 | 2 | 12.96% |
| DIA240809C00392000 | 2024-07-05 9:32AM EDT | 392.00 | 6.20 | 6.15 | 6.35 | -0.45 | -6.77% | 2 | 242 | 12.37% |
| DIA240809C00392500 | 2024-07-01 10:55AM EDT | 392.50 | 5.75 | 5.90 | 6.05 | 0.00 | - | 3 | 26 | 12.27% |
| DIA240809C00393000 | 2024-07-05 11:41AM EDT | 393.00 | 6.10 | 5.65 | 5.70 | +0.10 | +1.67% | 105 | 36 | 12.05% |
| DIA240809C00394000 | 2024-07-03 9:31AM EDT | 394.00 | 6.25 | 5.05 | 5.15 | 0.00 | - | 1 | 10 | 11.88% |
| DIA240809C00395000 | 2024-07-03 10:18AM EDT | 395.00 | 5.30 | 4.50 | 4.60 | 0.00 | - | 2 | 24 | 11.65% |
| DIA240809C00396000 | 2024-07-03 10:15AM EDT | 396.00 | 4.79 | 3.90 | 4.05 | 0.00 | - | 17 | 23 | 11.37% |
| DIA240809C00397500 | 2024-07-03 10:51AM EDT | 397.50 | 3.70 | 3.25 | 3.40 | 0.00 | - | 7 | 8 | 11.18% |
| DIA240809C00398000 | 2024-07-05 11:05AM EDT | 398.00 | 3.35 | 3.05 | 3.20 | 0.00 | - | 10 | 64 | 11.12% |
| DIA240809C00399000 | 2024-07-05 12:18PM EDT | 399.00 | 2.89 | 2.68 | 2.77 | +0.20 | +7.43% | 2 | 4 | 10.89% |
| DIA240809C00400000 | 2024-07-05 10:18AM EDT | 400.00 | 2.25 | 2.32 | 2.40 | -0.28 | -11.07% | 111 | 54 | 10.72% |
| DIA240809C00401000 | 2024-06-28 12:09PM EDT | 401.00 | 2.52 | 1.98 | 2.05 | 0.00 | - | 2 | 2 | 10.52% |
| DIA240809C00402000 | 2024-07-05 11:04AM EDT | 402.00 | 1.89 | 1.68 | 1.77 | -0.47 | -19.92% | 4 | 1 | 10.42% |
| DIA240809C00403000 | 2024-06-28 10:36AM EDT | 403.00 | 2.65 | 1.44 | 1.51 | 0.00 | - | 1 | 1 | 10.30% |
| DIA240809C00405000 | 2024-07-03 12:48PM EDT | 405.00 | 1.25 | 1.04 | 1.12 | 0.00 | - | 1 | 8 | 10.22% |
| DIA240809C00410000 | 2024-07-05 10:05AM EDT | 410.00 | 0.47 | 0.44 | 0.50 | -0.06 | -11.32% | 1 | 3 | 10.12% |
| DIA240809C00415000 | 2024-07-02 11:17AM EDT | 415.00 | 0.27 | 0.20 | 0.25 | 0.00 | - | 1 | 1 | 10.50% |
| DIA240809C00425000 | 2024-06-28 11:02AM EDT | 425.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1 | 12.06% |
Options de ventepour9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240809P00345000 | 2024-07-01 9:44AM EDT | 345.00 | 0.27 | 0.16 | 0.22 | 0.00 | - | 5 | 5 | 20.85% |
| DIA240809P00355000 | 2024-07-01 11:23AM EDT | 355.00 | 0.40 | 0.25 | 0.29 | 0.00 | - | 1 | 2 | 17.70% |
| DIA240809P00360000 | 2024-07-03 10:20AM EDT | 360.00 | 0.34 | 0.32 | 0.36 | 0.00 | - | 5 | 9 | 16.30% |
| DIA240809P00365000 | 2024-07-05 11:15AM EDT | 365.00 | 0.43 | 0.41 | 0.47 | -0.03 | -6.52% | 6 | 15 | 14.98% |
| DIA240809P00370000 | 2024-07-05 11:33AM EDT | 370.00 | 0.58 | 0.56 | 0.63 | -0.04 | -6.45% | 1 | 11 | 13.66% |
| DIA240809P00373000 | 2024-07-02 2:18PM EDT | 373.00 | 0.77 | 0.70 | 0.77 | 0.00 | - | 3 | 7 | 12.91% |
| DIA240809P00375000 | 2024-07-05 11:15AM EDT | 375.00 | 0.82 | 0.82 | 0.88 | -0.20 | -19.61% | 6 | 10 | 12.38% |
| DIA240809P00377000 | 2024-07-05 12:33PM EDT | 377.00 | 1.00 | 0.98 | 1.04 | -0.02 | -1.96% | 10 | 6 | 11.95% |
| DIA240809P00380000 | 2024-07-05 9:45AM EDT | 380.00 | 1.21 | 1.27 | 1.34 | -0.10 | -7.63% | 3 | 6 | 11.30% |
| DIA240809P00382000 | 2024-07-05 11:27AM EDT | 382.00 | 1.51 | 1.53 | 1.59 | +0.03 | +2.03% | 62 | 3 | 10.85% |
| DIA240809P00382500 | 2024-07-05 11:27AM EDT | 382.50 | 1.58 | 1.59 | 1.67 | -0.50 | -24.04% | 1 | 3 | 10.76% |
| DIA240809P00384000 | 2024-06-28 10:00AM EDT | 384.00 | 2.46 | 1.85 | 1.92 | 0.00 | - | 2 | 2 | 10.46% |
| DIA240809P00385000 | 2024-06-28 1:16PM EDT | 385.00 | 2.65 | 2.02 | 2.10 | 0.00 | - | 4 | 4 | 10.24% |
| DIA240809P00387000 | 2024-07-05 9:45AM EDT | 387.00 | 2.26 | 2.45 | 2.54 | -0.49 | -17.82% | 1 | 1 | 9.85% |
| DIA240809P00389000 | 2024-07-05 10:20AM EDT | 389.00 | 3.04 | 2.99 | 3.10 | -0.55 | -14.99% | 31 | 17 | 9.51% |
| DIA240809P00390000 | 2024-07-03 11:21AM EDT | 390.00 | 3.25 | 3.30 | 3.45 | 0.00 | - | 6 | 8 | 9.40% |
| DIA240809P00392000 | 2024-07-03 10:44AM EDT | 392.00 | 4.00 | 4.00 | 4.15 | 0.00 | - | 3 | 9 | 8.98% |
| DIA240809P00392500 | 2024-07-05 11:21AM EDT | 392.50 | 4.00 | 4.20 | 4.35 | -1.05 | -20.79% | 10 | 4 | 8.88% |
| DIA240809P00393000 | 2024-07-03 10:46AM EDT | 393.00 | 4.40 | 4.40 | 4.50 | 0.00 | - | 2 | 28 | 8.66% |
| DIA240809P00394000 | 2024-07-03 9:46AM EDT | 394.00 | 4.70 | 4.85 | 5.05 | +0.25 | +5.62% | 4 | 5 | 8.68% |
| DIA240809P00395000 | 2024-07-02 3:31PM EDT | 395.00 | 5.15 | 5.35 | 5.55 | 0.00 | - | 3 | 504 | 8.52% |
| DIA240809P00397000 | 2024-06-28 9:54AM EDT | 397.00 | 6.85 | 6.40 | 6.65 | 0.00 | - | 200 | 600 | 8.15% |
