La bourse ferme dans 2 h 31 min
CAC 40
7 586,27 -76,03 (-0,99 %) Euro Stoxx 50
4 904,30 -31,67 (-0,64 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0681 -0,0034 (-0,32 %) Gold future
2 325,20 -5,60 (-0,24 %) Bitcoin EUR
57 575,93 +461,48 (+0,81 %)
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’achatpour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00190000 | 2024-05-30 1:41PM EDT | 190.00 | 200.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DIA261218C00195000 | 2024-05-30 1:41PM EDT | 195.00 | 196.09 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| DIA261218C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 205.00 | 191.00 | 196.00 | 0.00 | - | 1 | 0 | 30.59% |
| DIA261218C00300000 | 2024-06-25 12:02PM EDT | 300.00 | 116.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| DIA261218C00305000 | 2024-05-08 11:22AM EDT | 305.00 | 111.66 | 107.00 | 112.00 | 0.00 | - | 2 | 14 | 27.45% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 27.54% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 102.50 | 107.50 | 0.00 | - | - | 2 | 28.37% |
| DIA261218C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 93.20 | 88.50 | 93.50 | 0.00 | - | - | 2 | 25.79% |
| DIA261218C00340000 | 2024-06-13 1:15PM EDT | 340.00 | 79.63 | 0.00 | 0.00 | 0.00 | - | 6 | 66 | 0.00% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIA261218C00350000 | 2024-05-31 12:43PM EDT | 350.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 73.50 | 78.50 | 0.00 | - | - | 1 | 25.22% |
| DIA261218C00360000 | 2024-06-17 3:27PM EDT | 360.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 0.00% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 24.36% |
| DIA261218C00370000 | 2024-06-18 12:52PM EDT | 370.00 | 61.82 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA261218C00375000 | 2024-06-13 12:05PM EDT | 375.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 0.00% |
| DIA261218C00380000 | 2024-06-25 12:30PM EDT | 380.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 385.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| DIA261218C00390000 | 2024-06-21 9:42AM EDT | 390.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIA261218C00395000 | 2024-06-24 11:41AM EDT | 395.00 | 50.82 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.20% |
| DIA261218C00400000 | 2024-06-20 2:59PM EDT | 400.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.39% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 405.00 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.11% |
| DIA261218C00410000 | 2024-06-25 2:58PM EDT | 410.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| DIA261218C00415000 | 2024-06-17 12:44PM EDT | 415.00 | 34.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| DIA261218C00420000 | 2024-06-12 1:54PM EDT | 420.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 32 | 6 | 0.78% |
| DIA261218C00430000 | 2024-05-20 2:53PM EDT | 430.00 | 36.48 | 25.00 | 30.00 | 0.00 | - | 3 | 4 | 18.25% |
| DIA261218C00440000 | 2024-06-25 10:26AM EDT | 440.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| DIA261218C00445000 | 2024-06-10 11:23AM EDT | 445.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| DIA261218C00450000 | 2024-05-28 11:53AM EDT | 450.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| DIA261218C00460000 | 2024-06-10 11:12AM EDT | 460.00 | 16.56 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 1.56% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 9.50 | 14.50 | 0.00 | - | - | 1 | 16.87% |
| DIA261218C00500000 | 2024-06-14 12:00PM EDT | 500.00 | 6.29 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 3.13% |
| DIA261218C00510000 | 2024-06-25 9:49AM EDT | 510.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 3.13% |
| DIA261218C00515000 | 2024-06-14 12:02PM EDT | 515.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 44 | 58 | 3.13% |
| DIA261218C00520000 | 2024-06-24 2:50PM EDT | 520.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 3.13% |
| DIA261218C00525000 | 2024-06-14 12:09PM EDT | 525.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 24 | 3.13% |
| DIA261218C00530000 | 2024-06-24 11:17AM EDT | 530.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| DIA261218C00535000 | 2024-05-16 11:49AM EDT | 535.00 | 4.79 | 0.50 | 5.50 | 0.00 | - | - | 1 | 15.70% |
| DIA261218C00545000 | 2024-06-14 12:06PM EDT | 545.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DIA261218C00550000 | 2024-05-14 9:39AM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 16.53% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 18.52% |
Options de ventepour18 décembre 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-05-16 10:37AM EDT | 215.00 | 2.00 | 0.00 | 1.80 | 0.00 | - | 1 | 11 | 22.24% |
| DIA261218P00220000 | 2024-06-14 9:30AM EDT | 220.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 248 | 248 | 24.45% |
| DIA261218P00245000 | 2024-06-12 12:53PM EDT | 245.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DIA261218P00250000 | 2024-05-29 12:10PM EDT | 250.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1,000 | 1,020 | 6.25% |
| DIA261218P00270000 | 2024-06-07 1:14PM EDT | 270.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| DIA261218P00275000 | 2024-06-14 12:03PM EDT | 275.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 3.13% |
| DIA261218P00280000 | 2024-05-13 12:00PM EDT | 280.00 | 4.60 | 2.50 | 7.50 | 0.00 | - | 4 | 5 | 19.86% |
| DIA261218P00290000 | 2024-05-24 3:00PM EDT | 290.00 | 5.52 | 3.00 | 8.00 | 0.00 | - | 2 | 6 | 18.72% |
| DIA261218P00300000 | 2024-06-14 9:45AM EDT | 300.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DIA261218P00310000 | 2024-06-25 11:13AM EDT | 310.00 | 7.67 | 0.00 | 0.00 | +0.24 | +3.23% | 3 | 54 | 3.13% |
| DIA261218P00315000 | 2024-05-28 9:49AM EDT | 315.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| DIA261218P00325000 | 2024-06-13 11:06AM EDT | 325.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 3.13% |
| DIA261218P00345000 | 2024-05-29 10:14AM EDT | 345.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| DIA261218P00350000 | 2024-06-07 1:42PM EDT | 350.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 150 | 150 | 1.56% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 370.00 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.95% |
| DIA261218P00375000 | 2024-05-30 9:32AM EDT | 375.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.87% |
| DIA261218P00385000 | 2024-06-17 2:53PM EDT | 385.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 100 | 176 | 0.20% |
| DIA261218P00390000 | 2024-06-25 3:53PM EDT | 390.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 102 | 193 | 0.05% |
| DIA261218P00395000 | 2024-06-24 11:08AM EDT | 395.00 | 25.82 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 400.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 405.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| DIA261218P00410000 | 2024-06-10 1:47PM EDT | 410.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA261218P00415000 | 2024-06-10 2:25PM EDT | 415.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIA261218P00425000 | 2024-06-04 3:52PM EDT | 425.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIA261218P00430000 | 2024-06-10 2:25PM EDT | 430.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| DIA261218P00435000 | 2024-06-07 12:59PM EDT | 435.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| DIA261218P00445000 | 2024-06-20 2:11PM EDT | 445.00 | 54.13 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
