La bourse ferme dans 3 h 14 min
CAC 40
7 598,55 -63,75 (-0,83 %) Euro Stoxx 50
4 912,80 -23,17 (-0,47 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0689 -0,0026 (-0,25 %) Gold future
2 327,30 -3,50 (-0,15 %) 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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00285000 | 2024-06-21 9:31AM EDT | 285.00 | 108.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00350000 | 2024-06-20 10:18AM EDT | 350.00 | 43.23 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240816C00355000 | 2024-06-24 1:05PM EDT | 355.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIA240816C00360000 | 2024-06-20 3:57PM EDT | 360.00 | 35.07 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIA240816C00365000 | 2024-06-21 9:31AM EDT | 365.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DIA240816C00370000 | 2024-06-24 10:27AM EDT | 370.00 | 28.59 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DIA240816C00375000 | 2024-06-25 9:57AM EDT | 375.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00378000 | 2024-06-25 2:39PM EDT | 378.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240816C00380000 | 2024-06-25 9:57AM EDT | 380.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 167 | 0.00% |
| DIA240816C00381000 | 2024-06-25 2:39PM EDT | 381.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| DIA240816C00382000 | 2024-06-21 1:03PM EDT | 382.00 | 15.37 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIA240816C00384000 | 2024-06-24 2:53PM EDT | 384.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| DIA240816C00385000 | 2024-06-24 11:06AM EDT | 385.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
| DIA240816C00386000 | 2024-06-25 3:56PM EDT | 386.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 16 | 98 | 0.00% |
| DIA240816C00387000 | 2024-06-25 10:08AM EDT | 387.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| DIA240816C00388000 | 2024-06-25 1:29PM EDT | 388.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 16 | 192 | 0.00% |
| DIA240816C00389000 | 2024-06-24 12:57PM EDT | 389.00 | 12.16 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| DIA240816C00390000 | 2024-06-25 3:59PM EDT | 390.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 98 | 213 | 0.00% |
| DIA240816C00391000 | 2024-06-25 3:43PM EDT | 391.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 74 | 220 | 0.00% |
| DIA240816C00392000 | 2024-06-25 2:48PM EDT | 392.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 31 | 260 | 0.20% |
| DIA240816C00393000 | 2024-06-25 3:57PM EDT | 393.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 94 | 120 | 0.39% |
| DIA240816C00394000 | 2024-06-25 2:19PM EDT | 394.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 54 | 229 | 0.39% |
| DIA240816C00395000 | 2024-06-25 2:41PM EDT | 395.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 41 | 575 | 0.78% |
| DIA240816C00396000 | 2024-06-25 3:55PM EDT | 396.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 81 | 226 | 0.78% |
| DIA240816C00397000 | 2024-06-25 2:10PM EDT | 397.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 5 | 144 | 0.78% |
| DIA240816C00398000 | 2024-06-25 2:18PM EDT | 398.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 242 | 1.56% |
| DIA240816C00399000 | 2024-06-25 12:48PM EDT | 399.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 18 | 224 | 1.56% |
| DIA240816C00400000 | 2024-06-25 3:56PM EDT | 400.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 238 | 1,494 | 1.56% |
| DIA240816C00401000 | 2024-06-25 3:43PM EDT | 401.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 335 | 1.56% |
| DIA240816C00402000 | 2024-06-25 2:58PM EDT | 402.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| DIA240816C00403000 | 2024-06-25 1:29PM EDT | 403.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 832 | 834 | 1.56% |
| DIA240816C00404000 | 2024-06-25 1:33PM EDT | 404.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 582 | 599 | 1.56% |
| DIA240816C00405000 | 2024-06-25 3:41PM EDT | 405.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 219 | 273 | 1.56% |
| DIA240816C00406000 | 2024-06-25 2:03PM EDT | 406.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 14 | 231 | 3.13% |
| DIA240816C00407000 | 2024-06-25 3:04PM EDT | 407.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 9 | 23 | 3.13% |
| DIA240816C00408000 | 2024-06-25 4:09PM EDT | 408.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 41 | 3.13% |
| DIA240816C00409000 | 2024-06-25 3:43PM EDT | 409.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 54 | 84 | 3.13% |
| DIA240816C00410000 | 2024-06-25 3:17PM EDT | 410.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 24 | 96 | 3.13% |
| DIA240816C00411000 | 2024-06-25 12:38PM EDT | 411.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 3.13% |
| DIA240816C00412000 | 2024-06-25 2:58PM EDT | 412.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| DIA240816C00413000 | 2024-06-24 12:30PM EDT | 413.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 3.13% |
| DIA240816C00414000 | 2024-06-24 12:02PM EDT | 414.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 3.13% |
| DIA240816C00415000 | 2024-06-25 3:44PM EDT | 415.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 146 | 3.13% |
| DIA240816C00420000 | 2024-06-25 3:59PM EDT | 420.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33 | 351 | 3.13% |
| DIA240816C00425000 | 2024-06-24 11:14AM EDT | 425.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 6.25% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| DIA240816C00440000 | 2024-06-25 9:36AM EDT | 440.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA240816C00470000 | 2024-06-18 9:46AM EDT | 470.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-06-25 4:10PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 84 | 74 | 25.00% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.14 | 0.19 | 0.00 | - | 1 | 1 | 31.64% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 28.96% |
| DIA240816P00320000 | 2024-06-25 11:24AM EDT | 320.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 12.50% |
| DIA240816P00325000 | 2024-06-25 11:24AM EDT | 325.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 78 | 78 | 23.61% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 26 | 6.25% |
| DIA240816P00340000 | 2024-06-25 1:54PM EDT | 340.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 6.25% |
| DIA240816P00345000 | 2024-06-25 3:33PM EDT | 345.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 208 | 6.25% |
| DIA240816P00350000 | 2024-06-25 1:59PM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| DIA240816P00355000 | 2024-06-24 9:55AM EDT | 355.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 994 | 6,112 | 6.25% |
| DIA240816P00360000 | 2024-06-25 3:57PM EDT | 360.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 241 | 6,164 | 6.25% |
| DIA240816P00365000 | 2024-06-25 3:58PM EDT | 365.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 31 | 1,844 | 3.13% |
| DIA240816P00370000 | 2024-06-25 3:58PM EDT | 370.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 37 | 1,713 | 3.13% |
| DIA240816P00375000 | 2024-06-25 3:46PM EDT | 375.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 52 | 435 | 3.13% |
| DIA240816P00376000 | 2024-06-25 10:20AM EDT | 376.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 3.13% |
| DIA240816P00377000 | 2024-06-25 3:04PM EDT | 377.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 11 | 109 | 1.56% |
| DIA240816P00378000 | 2024-06-25 4:09PM EDT | 378.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 19 | 123 | 1.56% |
| DIA240816P00379000 | 2024-06-25 3:46PM EDT | 379.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 7 | 398 | 1.56% |
| DIA240816P00380000 | 2024-06-25 4:03PM EDT | 380.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 206 | 512 | 1.56% |
| DIA240816P00381000 | 2024-06-25 3:46PM EDT | 381.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 1.56% |
| DIA240816P00382000 | 2024-06-25 12:32PM EDT | 382.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 3 | 350 | 1.56% |
| DIA240816P00383000 | 2024-06-25 3:30PM EDT | 383.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 30 | 226 | 1.56% |
| DIA240816P00384000 | 2024-06-25 12:58PM EDT | 384.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 9 | 77 | 1.56% |
| DIA240816P00385000 | 2024-06-25 3:57PM EDT | 385.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 106 | 945 | 0.78% |
| DIA240816P00386000 | 2024-06-25 3:51PM EDT | 386.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 33 | 190 | 0.78% |
| DIA240816P00387000 | 2024-06-25 3:22PM EDT | 387.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 77 | 284 | 0.78% |
| DIA240816P00388000 | 2024-06-25 3:30PM EDT | 388.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 18 | 192 | 0.39% |
| DIA240816P00389000 | 2024-06-25 12:56PM EDT | 389.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 20 | 252 | 0.39% |
| DIA240816P00390000 | 2024-06-25 3:44PM EDT | 390.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 699 | 1,276 | 0.20% |
| DIA240816P00391000 | 2024-06-25 3:51PM EDT | 391.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 40 | 310 | 0.01% |
| DIA240816P00392000 | 2024-06-25 3:42PM EDT | 392.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 51 | 101 | 0.00% |
| DIA240816P00393000 | 2024-06-25 2:22PM EDT | 393.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 24 | 54 | 0.00% |
| DIA240816P00394000 | 2024-06-25 2:06PM EDT | 394.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 32 | 44 | 0.00% |
| DIA240816P00395000 | 2024-06-25 12:01PM EDT | 395.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 25 | 139 | 0.00% |
| DIA240816P00396000 | 2024-06-24 3:23PM EDT | 396.00 | 6.23 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIA240816P00397000 | 2024-06-25 1:47PM EDT | 397.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 10 | 37 | 0.00% |
| DIA240816P00398000 | 2024-06-24 3:06PM EDT | 398.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 29 | 30 | 0.00% |
| DIA240816P00399000 | 2024-06-25 10:51AM EDT | 399.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 40 | 22 | 0.00% |
| DIA240816P00400000 | 2024-06-25 2:28PM EDT | 400.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 13 | 62 | 0.00% |
| DIA240816P00401000 | 2024-06-25 11:24AM EDT | 401.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 6 | 58 | 0.00% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 20.95% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 19.15 | 24.00 | 0.00 | - | 1 | 0 | 15.01% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 26.15 | 31.00 | 0.00 | - | 5 | 0 | 17.86% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 31.15 | 36.00 | 0.00 | - | 1 | 0 | 19.79% |
| DIA240816P00475000 | 2024-06-21 3:34PM EDT | 475.00 | 83.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240816P00480000 | 2024-06-21 3:34PM EDT | 480.00 | 88.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
