La bourse est fermée
Dow Jones
38 799,91 +210,75 (+0,55 %) Nasdaq
17 923,43 +234,55 (+1,33 %) 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
62 139,06 +109,28 (+0,18 %)
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 03:22PM EDT. Marché ouvert.
Prix d’exercice:350.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00350000 | 2024-06-17 12:44PM EDT | 2024-06-21 | 37.67 | 36.60 | 40.70 | +1.29 | +3.55% | 1 | 3,017 | 76.00% |
| DIA240628C00350000 | 2024-06-11 11:28AM EDT | 2024-06-28 | 37.55 | 37.35 | 40.55 | 0.00 | - | 4 | 321 | 47.90% |
| DIA240705C00350000 | 2024-06-12 3:40PM EDT | 2024-07-05 | 37.54 | 37.40 | 40.90 | 0.00 | - | - | 1 | 40.15% |
| DIA240712C00350000 | 2024-05-30 3:11PM EDT | 2024-07-12 | 34.03 | 37.45 | 41.30 | 0.00 | - | 8 | 8 | 36.22% |
| DIA240719C00350000 | 2024-06-14 1:26PM EDT | 2024-07-19 | 37.45 | 37.75 | 41.65 | 0.00 | - | 1 | 27 | 33.55% |
| DIA240816C00350000 | 2024-05-23 2:18PM EDT | 2024-08-16 | 45.37 | 39.50 | 43.45 | 0.00 | - | 3 | 8 | 29.39% |
| DIA240920C00350000 | 2024-06-13 2:11PM EDT | 2024-09-20 | 40.50 | 41.45 | 45.45 | 0.00 | - | 4 | 8 | 27.12% |
| DIA240930C00350000 | 2024-04-26 1:50PM EDT | 2024-09-30 | 41.57 | 44.50 | 49.20 | 0.00 | - | 1 | 8 | 31.78% |
| DIA241220C00350000 | 2024-06-13 3:31PM EDT | 2024-12-20 | 47.74 | 46.60 | 50.45 | +0.47 | +0.99% | 1 | 1,294 | 25.35% |
| DIA241231C00350000 | 2024-02-09 3:51PM EDT | 2024-12-31 | 52.97 | 52.50 | 56.00 | 0.00 | - | 1 | 1 | 30.53% |
| DIA250117C00350000 | 2024-05-28 2:19PM EDT | 2025-01-17 | 50.43 | 47.70 | 51.50 | 0.00 | - | 1 | 127 | 24.73% |
| DIA250331C00350000 | 2024-06-13 2:47PM EDT | 2025-03-31 | 51.50 | 50.70 | 54.90 | 0.00 | - | 1 | 11 | 24.36% |
| DIA250620C00350000 | 2024-06-03 10:12AM EDT | 2025-06-20 | 58.50 | 54.00 | 59.00 | 0.00 | - | 1 | 539 | 24.61% |
| DIA251219C00350000 | 2024-05-09 11:41AM EDT | 2025-12-19 | 69.50 | 62.50 | 67.50 | 0.00 | - | 1 | 732 | 25.23% |
| DIA260116C00350000 | 2024-04-19 11:55AM EDT | 2026-01-16 | 63.39 | 74.00 | 79.00 | 0.00 | - | 1 | 24 | 31.21% |
| DIA261218C00350000 | 2024-05-31 12:43PM EDT | 2026-12-18 | 74.00 | 70.85 | 80.85 | 0.00 | - | 1 | 55 | 25.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00350000 | 2024-06-17 12:03PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 12 | 6,215 | 36.91% |
| DIA240628P00350000 | 2024-06-14 10:38AM EDT | 2024-06-28 | 0.10 | 0.03 | 0.07 | 0.00 | - | 1 | 320 | 25.59% |
| DIA240705P00350000 | 2024-06-12 10:08AM EDT | 2024-07-05 | 0.10 | 0.07 | 0.13 | 0.00 | - | 1 | 49 | 22.22% |
| DIA240712P00350000 | 2024-06-17 12:05PM EDT | 2024-07-12 | 0.22 | 0.15 | 0.22 | -0.17 | -43.59% | 1 | 12 | 20.66% |
| DIA240719P00350000 | 2024-06-17 12:15PM EDT | 2024-07-19 | 0.33 | 0.25 | 0.32 | -0.03 | -8.33% | 10 | 1,452 | 19.56% |
| DIA240726P00350000 | 2024-06-13 1:12PM EDT | 2024-07-26 | 0.37 | 0.32 | 0.41 | 0.00 | - | 1 | 8 | 18.62% |
| DIA240802P00350000 | 2024-06-13 9:53AM EDT | 2024-08-02 | 0.54 | 0.49 | 1.03 | 0.00 | - | 10 | 10 | 21.00% |
| DIA240816P00350000 | 2024-06-12 2:00PM EDT | 2024-08-16 | 0.76 | 0.53 | 0.84 | 0.00 | - | 12 | 111 | 17.55% |
| DIA240920P00350000 | 2024-06-17 12:19PM EDT | 2024-09-20 | 1.38 | 1.28 | 1.53 | -0.16 | -10.39% | 14 | 1,073 | 16.29% |
| DIA240930P00350000 | 2024-06-17 9:31AM EDT | 2024-09-30 | 1.67 | 1.42 | 2.00 | -0.96 | -36.50% | 9 | 635 | 16.74% |
| DIA241220P00350000 | 2024-06-17 11:05AM EDT | 2024-12-20 | 3.50 | 3.00 | 3.40 | +0.02 | +0.57% | 1 | 2,746 | 14.96% |
| DIA241231P00350000 | 2024-06-10 9:33AM EDT | 2024-12-31 | 3.59 | 2.10 | 3.60 | 0.00 | - | 177 | 325 | 14.83% |
| DIA250117P00350000 | 2024-06-17 12:24PM EDT | 2025-01-17 | 4.00 | 2.90 | 4.20 | -0.13 | -3.15% | 3 | 1,124 | 15.06% |
| DIA250331P00350000 | 2024-06-06 1:53PM EDT | 2025-03-31 | 5.20 | 4.60 | 6.20 | 0.00 | - | 1 | 14 | 15.20% |
| DIA250620P00350000 | 2024-05-17 9:46AM EDT | 2025-06-20 | 5.55 | 5.00 | 9.25 | 0.00 | - | 1 | 92 | 16.09% |
| DIA251219P00350000 | 2024-06-12 11:17AM EDT | 2025-12-19 | 10.14 | 7.50 | 10.25 | 0.00 | - | 15 | 192 | 13.85% |
| DIA260116P00350000 | 2024-06-14 10:04AM EDT | 2026-01-16 | 11.39 | 7.55 | 16.55 | 0.00 | - | 1 | 389 | 17.47% |
| DIA261218P00350000 | 2024-06-07 1:42PM EDT | 2026-12-18 | 13.65 | 12.00 | 19.10 | 0.00 | - | 150 | 150 | 15.13% |
