La bourse est fermée
Dow Jones
38 757,00 +167,84 (+0,43 %) Nasdaq
17 909,07 +220,18 (+1,24 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0730 +0,0021 (+0,19 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 034,17 +6,66 (+0,01 %)
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 02:01PM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00345000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 40.33 | 43.15 | 43.40 | -1.07 | -2.58% | 2 | 694 | 46.09% |
| DIA240628C00345000 | 2024-06-13 3:59PM EDT | 2024-06-28 | 42.65 | 43.15 | 44.50 | 0.00 | - | 2 | 766 | 47.24% |
| DIA240719C00345000 | 2024-06-03 11:39AM EDT | 2024-07-19 | 41.95 | 42.15 | 46.10 | 0.00 | - | 3 | 6 | 36.16% |
| DIA240816C00345000 | 2024-05-14 1:39PM EDT | 2024-08-16 | 53.03 | 42.50 | 46.35 | 0.00 | - | - | 1 | 27.34% |
| DIA240920C00345000 | 2024-06-10 1:24PM EDT | 2024-09-20 | 48.10 | 45.80 | 48.45 | 0.00 | - | 1 | 3 | 26.25% |
| DIA240930C00345000 | 2024-05-16 1:07PM EDT | 2024-09-30 | 59.05 | 44.00 | 48.50 | 0.00 | - | 2 | 405 | 25.07% |
| DIA241220C00345000 | 2024-06-13 10:48AM EDT | 2024-12-20 | 50.00 | 51.55 | 54.45 | 0.00 | - | 6 | 5,178 | 26.37% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 58.00 | 62.00 | 0.00 | - | - | 8 | 33.82% |
| DIA250117C00345000 | 2024-05-10 9:30AM EDT | 2025-01-17 | 62.17 | 52.00 | 56.50 | 0.00 | - | 6 | 47 | 26.80% |
| DIA250331C00345000 | 2024-06-04 11:58AM EDT | 2025-03-31 | 55.65 | 54.50 | 58.40 | 0.00 | - | 1 | 0 | 24.87% |
| DIA250620C00345000 | 2024-05-09 11:41AM EDT | 2025-06-20 | 66.25 | 59.00 | 64.00 | 0.00 | - | 1 | 1 | 26.30% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 68.50 | 73.50 | 0.00 | - | 2 | 5 | 27.31% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 26.93% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00345000 | 2024-06-13 12:33PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 4,954 | 39.84% |
| DIA240628P00345000 | 2024-06-11 9:47AM EDT | 2024-06-28 | 0.08 | 0.03 | 0.06 | 0.00 | - | 3 | 57 | 27.83% |
| DIA240705P00345000 | 2024-06-07 2:51PM EDT | 2024-07-05 | 0.13 | 0.07 | 0.11 | 0.00 | - | 2 | 5 | 24.02% |
| DIA240712P00345000 | 2024-06-05 11:02AM EDT | 2024-07-12 | 0.34 | 0.14 | 0.19 | 0.00 | - | 20 | 20 | 22.27% |
| DIA240719P00345000 | 2024-06-14 1:56PM EDT | 2024-07-19 | 0.29 | 0.23 | 0.28 | 0.00 | - | 193 | 212 | 21.07% |
| DIA240726P00345000 | 2024-06-17 12:24PM EDT | 2024-07-26 | 0.34 | 0.30 | 0.36 | -0.05 | -12.82% | 5 | 15 | 20.02% |
| DIA240816P00345000 | 2024-06-11 11:32AM EDT | 2024-08-16 | 0.65 | 0.52 | 0.73 | 0.00 | - | 1 | 201 | 18.67% |
| DIA240920P00345000 | 2024-06-11 9:33AM EDT | 2024-09-20 | 1.25 | 0.44 | 1.34 | 0.00 | - | 224 | 1,203 | 17.18% |
| DIA240930P00345000 | 2024-06-11 9:33AM EDT | 2024-09-30 | 1.38 | 0.85 | 1.86 | 0.00 | - | 224 | 834 | 17.86% |
| DIA241220P00345000 | 2024-06-17 11:46AM EDT | 2024-12-20 | 2.95 | 2.60 | 2.97 | -0.20 | -6.35% | 1 | 1,591 | 15.49% |
| DIA241231P00345000 | 2024-06-14 1:23PM EDT | 2024-12-31 | 3.21 | 2.73 | 3.20 | 0.00 | - | 1 | 179 | 15.43% |
| DIA250117P00345000 | 2024-06-17 11:12AM EDT | 2025-01-17 | 3.50 | 3.10 | 3.85 | +0.29 | +9.03% | 12 | 2,013 | 15.77% |
| DIA250331P00345000 | 2024-05-14 2:27PM EDT | 2025-03-31 | 4.50 | 4.35 | 5.50 | 0.00 | - | 2 | 2 | 15.56% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 3.50 | 7.30 | 0.00 | - | 62 | 67 | 15.45% |
| DIA251219P00345000 | 2024-06-17 11:57AM EDT | 2025-12-19 | 8.10 | 6.50 | 11.50 | +0.70 | +9.46% | 29 | 80 | 15.62% |
| DIA260116P00345000 | 2024-06-17 9:53AM EDT | 2026-01-16 | 10.12 | 7.55 | 12.00 | +2.34 | +30.08% | 18 | 108 | 15.57% |
| DIA261218P00345000 | 2024-05-29 10:14AM EDT | 2026-12-18 | 13.90 | 11.00 | 16.00 | 0.00 | - | - | 1 | 14.42% |
