La bourse ferme dans 2 h 28 min
CAC 40
7 580,09 -82,21 (-1,07 %) Euro Stoxx 50
4 901,19 -34,78 (-0,70 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 324,50 -6,30 (-0,27 %) Bitcoin EUR
57 532,41 +369,38 (+0,65 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920C00200000 | 2024-06-13 9:44AM EDT | 200.00 | 185.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920C00250000 | 2024-06-21 11:38AM EDT | 250.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA240920C00280000 | 2024-04-19 10:42AM EDT | 280.00 | 103.40 | 121.50 | 126.00 | 0.00 | - | 1 | 0 | 77.24% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 300.00 | 87.55 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| DIA240920C00330000 | 2024-06-18 12:10PM EDT | 330.00 | 62.86 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| DIA240920C00335000 | 2024-05-09 10:08AM EDT | 335.00 | 64.00 | 56.10 | 60.50 | 0.00 | - | 64 | 72 | 31.24% |
| DIA240920C00340000 | 2024-06-21 2:48PM EDT | 340.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA240920C00345000 | 2024-06-24 3:03PM EDT | 345.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 22 | 12 | 0.00% |
| DIA240920C00350000 | 2024-06-24 3:03PM EDT | 350.00 | 49.25 | 0.00 | 0.00 | 0.00 | - | 34 | 26 | 0.00% |
| DIA240920C00355000 | 2024-06-24 3:03PM EDT | 355.00 | 44.45 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 0.00% |
| DIA240920C00360000 | 2024-06-24 3:03PM EDT | 360.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| DIA240920C00365000 | 2024-06-24 1:03PM EDT | 365.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | 22 | 66 | 0.00% |
| DIA240920C00370000 | 2024-06-25 1:56PM EDT | 370.00 | 27.46 | 0.00 | 0.00 | 0.00 | - | 1 | 211 | 0.00% |
| DIA240920C00375000 | 2024-06-24 1:02PM EDT | 375.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 92 | 178 | 0.00% |
| DIA240920C00380000 | 2024-06-24 2:38PM EDT | 380.00 | 21.79 | 0.00 | 0.00 | 0.00 | - | 29 | 1,601 | 0.00% |
| DIA240920C00385000 | 2024-06-25 10:00AM EDT | 385.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 6 | 896 | 0.00% |
| DIA240920C00390000 | 2024-06-25 4:08PM EDT | 390.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 247 | 383 | 0.00% |
| DIA240920C00395000 | 2024-06-25 2:32PM EDT | 395.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 29 | 348 | 0.39% |
| DIA240920C00400000 | 2024-06-25 2:06PM EDT | 400.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 39 | 2,223 | 0.78% |
| DIA240920C00405000 | 2024-06-25 3:21PM EDT | 405.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 208 | 554 | 1.56% |
| DIA240920C00410000 | 2024-06-25 3:08PM EDT | 410.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 170 | 469 | 1.56% |
| DIA240920C00415000 | 2024-06-25 3:07PM EDT | 415.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 83 | 186 | 3.13% |
| DIA240920C00420000 | 2024-06-25 2:56PM EDT | 420.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 156 | 3,937 | 3.13% |
| DIA240920C00425000 | 2024-06-25 2:31PM EDT | 425.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 3.13% |
| DIA240920C00430000 | 2024-06-24 3:27PM EDT | 430.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 3.13% |
| DIA240920C00435000 | 2024-06-07 11:14AM EDT | 435.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 12 | 44 | 6.25% |
| DIA240920C00440000 | 2024-06-17 3:26PM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 279 | 503 | 6.25% |
| DIA240920C00445000 | 2024-06-14 12:03PM EDT | 445.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 269 | 6.25% |
| DIA240920C00450000 | 2024-06-14 12:27PM EDT | 450.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 6.25% |
| DIA240920C00455000 | 2024-06-14 12:16PM EDT | 455.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 6.25% |
| DIA240920C00460000 | 2024-06-17 9:30AM EDT | 460.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 2,024 | 6.25% |
| DIA240920C00465000 | 2024-06-17 10:55AM EDT | 465.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 6.25% |
| DIA240920C00470000 | 2024-06-17 10:54AM EDT | 470.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 94 | 6.25% |
| DIA240920C00475000 | 2024-06-21 11:15AM EDT | 475.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 6.25% |
| DIA240920C00480000 | 2024-06-14 12:03PM EDT | 480.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 87 | 6.25% |
| DIA240920C00485000 | 2024-06-14 12:04PM EDT | 485.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 6.25% |
| DIA240920C00490000 | 2024-04-12 1:21PM EDT | 490.00 | 0.08 | 0.00 | 4.80 | 0.00 | - | 28 | 15 | 38.98% |
| DIA240920C00495000 | 2024-06-25 11:33AM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 717 | 12.50% |
| DIA240920C00500000 | 2024-06-06 11:17AM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 307 | 12.50% |
| DIA240920C00505000 | 2024-06-21 11:45AM EDT | 505.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 12.50% |
| DIA240920C00510000 | 2024-05-24 9:45AM EDT | 510.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 52 | 64 | 35.69% |
| DIA240920C00515000 | 2024-05-23 1:43PM EDT | 515.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 4 | 75 | 36.63% |
| DIA240920C00520000 | 2024-05-15 12:38PM EDT | 520.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 3 | 62 | 37.63% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240920P00190000 | 2024-04-16 9:53AM EDT | 190.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 72.83% |
| DIA240920P00195000 | 2024-06-17 9:30AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| DIA240920P00200000 | 2024-03-12 10:17AM EDT | 200.00 | 0.39 | 0.01 | 0.50 | 0.00 | - | - | 3 | 58.59% |
| DIA240920P00210000 | 2024-04-12 1:54PM EDT | 210.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 67.55% |
| DIA240920P00215000 | 2024-04-15 10:30AM EDT | 215.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 2 | 11 | 55.54% |
| DIA240920P00220000 | 2024-04-15 1:43PM EDT | 220.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 18 | 9 | 73.49% |
| DIA240920P00230000 | 2024-06-03 3:55PM EDT | 230.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 19 | 17 | 25.00% |
| DIA240920P00250000 | 2024-06-03 1:28PM EDT | 250.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| DIA240920P00255000 | 2024-04-01 11:51AM EDT | 255.00 | 0.17 | 0.00 | 1.53 | 0.00 | - | - | 1 | 52.10% |
| DIA240920P00260000 | 2024-06-10 9:42AM EDT | 260.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 12.50% |
| DIA240920P00265000 | 2024-06-12 10:14AM EDT | 265.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| DIA240920P00270000 | 2024-05-30 9:55AM EDT | 270.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 12.50% |
| DIA240920P00275000 | 2024-03-25 3:06PM EDT | 275.00 | 0.45 | 0.00 | 0.59 | 0.00 | - | 3 | 3 | 37.16% |
| DIA240920P00280000 | 2024-05-21 12:59PM EDT | 280.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 55.92% |
| DIA240920P00285000 | 2024-06-20 9:30AM EDT | 285.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DIA240920P00290000 | 2024-05-29 9:35AM EDT | 290.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 12.50% |
| DIA240920P00295000 | 2024-05-29 12:29PM EDT | 295.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIA240920P00300000 | 2024-06-25 12:01PM EDT | 300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 12.50% |
| DIA240920P00305000 | 2024-05-06 9:48AM EDT | 305.00 | 1.00 | 0.00 | 1.70 | 0.00 | - | 1 | 150 | 34.06% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 310.00 | 0.76 | 0.00 | 4.50 | 0.00 | - | 1 | 113 | 41.79% |
| DIA240920P00315000 | 2024-05-22 12:16PM EDT | 315.00 | 0.45 | 0.00 | 2.60 | 0.00 | - | 1 | 499 | 33.89% |
| DIA240920P00320000 | 2024-06-11 11:37AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 6.25% |
| DIA240920P00325000 | 2024-06-14 3:45PM EDT | 325.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| DIA240920P00330000 | 2024-06-24 3:09PM EDT | 330.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 1,378 | 6.25% |
| DIA240920P00335000 | 2024-06-11 11:15AM EDT | 335.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 6 | 378 | 6.25% |
| DIA240920P00340000 | 2024-06-25 3:14PM EDT | 340.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 79 | 1,321 | 6.25% |
| DIA240920P00345000 | 2024-06-25 4:12PM EDT | 345.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 21 | 1,252 | 6.25% |
| DIA240920P00350000 | 2024-06-25 10:55AM EDT | 350.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,105 | 6.25% |
| DIA240920P00355000 | 2024-06-25 12:45PM EDT | 355.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 34 | 2,579 | 3.13% |
| DIA240920P00360000 | 2024-06-25 9:55AM EDT | 360.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 25 | 1,446 | 3.13% |
| DIA240920P00365000 | 2024-06-25 1:14PM EDT | 365.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 18 | 543 | 3.13% |
| DIA240920P00370000 | 2024-06-25 2:50PM EDT | 370.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 39 | 1,655 | 3.13% |
| DIA240920P00375000 | 2024-06-25 4:12PM EDT | 375.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 12 | 635 | 1.56% |
| DIA240920P00380000 | 2024-06-25 2:35PM EDT | 380.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 96 | 1,796 | 1.56% |
| DIA240920P00385000 | 2024-06-25 12:50PM EDT | 385.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 21 | 803 | 0.78% |
| DIA240920P00390000 | 2024-06-25 3:16PM EDT | 390.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 61 | 700 | 0.20% |
| DIA240920P00395000 | 2024-06-25 2:09PM EDT | 395.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 24 | 512 | 0.00% |
| DIA240920P00400000 | 2024-06-25 2:38PM EDT | 400.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 15 | 420 | 0.00% |
| DIA240920P00405000 | 2024-06-06 4:02PM EDT | 405.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DIA240920P00410000 | 2024-06-06 4:00PM EDT | 410.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA240920P00415000 | 2024-05-28 2:19PM EDT | 415.00 | 27.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 420.00 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 21.51% |
| DIA240920P00425000 | 2024-05-29 3:51PM EDT | 425.00 | 39.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00430000 | 2024-06-20 3:37PM EDT | 430.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240920P00435000 | 2024-06-24 12:41PM EDT | 435.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00440000 | 2024-06-21 3:39PM EDT | 440.00 | 48.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240920P00500000 | 2024-06-06 4:00PM EDT | 500.00 | 110.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240920P00505000 | 2024-06-06 4:02PM EDT | 505.00 | 116.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA240920P00515000 | 2024-05-07 10:10AM EDT | 515.00 | 125.70 | 123.50 | 128.00 | 0.00 | - | - | 0 | 42.63% |
