La bourse est fermée
Dow Jones
38 791,02 +201,86 (+0,52 %) Nasdaq
17 882,50 +193,61 (+1,09 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0735 +0,0026 (+0,25 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 214,89 +251,97 (+0,41 %)
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 03:48PM EDT. Marché ouvert.
Prix d’exercice:340.00
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00340000 | 2024-06-10 2:01PM EDT | 2024-06-21 | 45.53 | 47.10 | 50.95 | -3.87 | -7.83% | 2 | 1,429 | 62.84% |
| DIA240628C00340000 | 2024-06-13 3:11PM EDT | 2024-06-28 | 47.70 | 49.00 | 49.30 | 0.00 | - | 2 | 42 | 45.17% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 42.36 | 47.05 | 51.90 | 0.00 | - | 3 | 2 | 41.30% |
| DIA240816C00340000 | 2024-06-17 1:41PM EDT | 2024-08-16 | 50.96 | 49.40 | 53.35 | -3.14 | -5.80% | 3 | 2 | 34.46% |
| DIA240920C00340000 | 2024-06-10 1:26PM EDT | 2024-09-20 | 52.77 | 51.15 | 55.15 | 0.00 | - | - | 1 | 31.08% |
| DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 36.33% |
| DIA241220C00340000 | 2024-06-07 1:41PM EDT | 2024-12-20 | 61.50 | 55.85 | 59.85 | 0.00 | - | 1 | 1,577 | 28.26% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 33.27% |
| DIA250117C00340000 | 2024-06-11 2:00PM EDT | 2025-01-17 | 57.16 | 56.80 | 60.65 | 0.00 | - | 1 | 276 | 27.24% |
| DIA250620C00340000 | 2024-06-04 11:58AM EDT | 2025-06-20 | 63.50 | 63.00 | 68.00 | 0.00 | - | 1 | 12 | 26.74% |
| DIA251219C00340000 | 2024-05-15 3:57PM EDT | 2025-12-19 | 82.52 | 67.00 | 72.00 | 0.00 | - | 2 | 6 | 24.41% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 2026-01-16 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 22.89% |
| DIA261218C00340000 | 2024-06-13 1:15PM EDT | 2026-12-18 | 79.63 | 80.00 | 85.00 | 0.00 | - | 6 | 66 | 25.13% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00340000 | 2024-06-13 1:04PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 85 | 6,033 | 45.90% |
| DIA240628P00340000 | 2024-06-13 10:38AM EDT | 2024-06-28 | 0.05 | 0.02 | 0.05 | 0.00 | - | 1 | 513 | 30.37% |
| DIA240705P00340000 | 2024-06-11 3:47PM EDT | 2024-07-05 | 0.10 | 0.03 | 0.08 | 0.00 | - | 2 | 27 | 25.59% |
| DIA240712P00340000 | 2024-06-07 2:57PM EDT | 2024-07-12 | 0.18 | 0.08 | 0.15 | 0.00 | - | 1 | 1 | 23.88% |
| DIA240719P00340000 | 2024-06-14 1:48PM EDT | 2024-07-19 | 0.25 | 0.16 | 0.22 | 0.00 | - | 176 | 331 | 22.46% |
| DIA240726P00340000 | 2024-06-10 11:35AM EDT | 2024-07-26 | 0.33 | 0.21 | 0.29 | -0.01 | -2.94% | 3 | 6 | 21.36% |
| DIA240816P00340000 | 2024-06-11 11:35AM EDT | 2024-08-16 | 0.65 | 0.27 | 1.83 | 0.00 | - | 1 | 168 | 25.67% |
| DIA240920P00340000 | 2024-06-13 10:10AM EDT | 2024-09-20 | 1.00 | 0.74 | 1.17 | 0.00 | - | 8 | 1,315 | 18.26% |
| DIA240930P00340000 | 2024-06-13 10:10AM EDT | 2024-09-30 | 1.18 | 0.82 | 1.38 | 0.00 | - | 8 | 1,110 | 18.09% |
| DIA241220P00340000 | 2024-06-13 12:19PM EDT | 2024-12-20 | 2.52 | 2.19 | 2.53 | 0.00 | - | 3 | 1,091 | 16.08% |
| DIA241231P00340000 | 2024-05-02 1:13PM EDT | 2024-12-31 | 4.35 | 0.50 | 4.55 | 0.00 | - | 3 | 27 | 18.93% |
| DIA250117P00340000 | 2024-06-13 1:09PM EDT | 2025-01-17 | 3.10 | 2.40 | 3.30 | 0.00 | - | 2 | 2,825 | 16.29% |
| DIA250331P00340000 | 2024-05-16 9:43AM EDT | 2025-03-31 | 3.10 | 2.30 | 6.40 | 0.00 | - | 3 | 10 | 17.86% |
| DIA250620P00340000 | 2024-05-31 12:44PM EDT | 2025-06-20 | 6.30 | 3.15 | 7.20 | 0.00 | - | 3 | 2,084 | 16.55% |
| DIA251219P00340000 | 2024-06-12 11:35AM EDT | 2025-12-19 | 8.32 | 5.50 | 10.50 | 0.00 | - | 10 | 35 | 15.99% |
| DIA260116P00340000 | 2024-06-12 3:55PM EDT | 2026-01-16 | 9.09 | 6.00 | 11.00 | 0.00 | - | 17 | 57 | 15.95% |
