La bourse est fermée
Dow Jones
38 727,04 +137,88 (+0,36 %) Nasdaq
17 876,74 +187,86 (+1,06 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0728 +0,0020 (+0,18 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 946,94 -73,89 (-0,12 %)
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 01:48PM EDT. Marché ouvert.
Prix d’exercice:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00355000 | 2024-06-14 9:50AM EDT | 2024-06-21 | 29.90 | 32.95 | 33.20 | 0.00 | - | 1 | 482 | 37.99% |
| DIA240628C00355000 | 2024-05-30 10:22AM EDT | 2024-06-28 | 27.63 | 32.95 | 33.25 | 0.00 | - | 1 | 335 | 25.78% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 2024-07-05 | 33.29 | 33.30 | 33.55 | 0.00 | - | 3 | 0 | 24.49% |
| DIA240719C00355000 | 2024-06-14 3:11PM EDT | 2024-07-19 | 30.65 | 32.05 | 35.90 | 0.00 | - | 1 | 5 | 29.93% |
| DIA240726C00355000 | 2024-06-07 11:35AM EDT | 2024-07-26 | 36.83 | 32.55 | 36.50 | 0.00 | - | 3 | 3 | 29.11% |
| DIA240816C00355000 | 2024-06-14 2:55PM EDT | 2024-08-16 | 34.50 | 33.90 | 37.90 | 0.00 | - | 2 | 2 | 26.94% |
| DIA240920C00355000 | 2024-06-14 11:15AM EDT | 2024-09-20 | 35.50 | 36.05 | 40.00 | 0.00 | - | 6 | 56 | 25.13% |
| DIA240930C00355000 | 2024-05-28 12:32PM EDT | 2024-09-30 | 40.75 | 36.40 | 39.80 | 0.00 | - | 1 | 10 | 23.59% |
| DIA241220C00355000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 41.31 | 42.75 | 45.30 | -4.36 | -9.55% | 1 | 89 | 24.00% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 2024-12-31 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 29.67% |
| DIA250117C00355000 | 2024-06-14 10:17AM EDT | 2025-01-17 | 42.00 | 42.90 | 46.50 | 0.00 | - | 1 | 1,982 | 23.58% |
| DIA250620C00355000 | 2024-06-10 10:46AM EDT | 2025-06-20 | 53.50 | 49.50 | 54.50 | 0.00 | - | 10 | 17 | 23.91% |
| DIA251219C00355000 | 2024-05-22 3:14PM EDT | 2025-12-19 | 68.00 | 57.00 | 62.00 | 0.00 | - | 2 | 1,517 | 23.96% |
| DIA260116C00355000 | 2024-05-13 10:48AM EDT | 2026-01-16 | 67.00 | 57.50 | 62.50 | 0.00 | - | 1 | 26 | 23.66% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 68.50 | 73.50 | 78.50 | 0.00 | - | - | 1 | 25.98% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00355000 | 2024-06-17 11:33AM EDT | 2024-06-21 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 3 | 1,102 | 32.81% |
| DIA240628P00355000 | 2024-06-14 10:43AM EDT | 2024-06-28 | 0.15 | 0.07 | 0.10 | 0.00 | - | 3 | 256 | 23.34% |
| DIA240705P00355000 | 2024-06-14 12:26PM EDT | 2024-07-05 | 0.19 | 0.11 | 0.17 | 0.00 | - | 1 | 40 | 20.12% |
| DIA240712P00355000 | 2024-06-13 12:24PM EDT | 2024-07-12 | 0.30 | 0.24 | 0.29 | 0.00 | - | 1 | 5 | 18.87% |
| DIA240719P00355000 | 2024-06-17 11:18AM EDT | 2024-07-19 | 0.43 | 0.35 | 0.42 | -0.03 | -6.52% | 19 | 4,864 | 18.01% |
| DIA240726P00355000 | 2024-06-14 2:02PM EDT | 2024-07-26 | 0.56 | 0.46 | 0.54 | 0.00 | - | 2 | 11 | 17.24% |
| DIA240802P00355000 | 2024-06-14 3:27PM EDT | 2024-08-02 | 0.77 | 0.64 | 0.88 | 0.00 | - | - | 1 | 17.80% |
| DIA240816P00355000 | 2024-06-13 3:03PM EDT | 2024-08-16 | 0.80 | 0.81 | 1.79 | 0.00 | - | 26 | 1,214 | 18.96% |
| DIA240920P00355000 | 2024-06-14 10:25AM EDT | 2024-09-20 | 2.73 | 1.41 | 2.03 | +0.85 | +45.21% | 3 | 2,494 | 15.71% |
| DIA240930P00355000 | 2024-06-17 9:30AM EDT | 2024-09-30 | 3.02 | 1.34 | 2.23 | +0.95 | +45.89% | 3 | 2,351 | 15.41% |
| DIA241220P00355000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 3.95 | 3.65 | 4.05 | +2.60 | +192.59% | 1 | 726 | 14.34% |
| DIA241231P00355000 | 2024-06-04 10:28AM EDT | 2024-12-31 | 4.16 | 3.80 | 4.75 | 0.00 | - | 1 | 42 | 14.85% |
| DIA250117P00355000 | 2024-06-17 12:51PM EDT | 2025-01-17 | 4.73 | 4.25 | 5.10 | -0.27 | -5.40% | 26 | 2,814 | 14.68% |
| DIA250620P00355000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 1.56% |
| DIA251219P00355000 | 2024-06-12 11:32AM EDT | 2025-12-19 | 10.71 | 8.50 | 13.20 | 0.00 | - | 8 | 1,524 | 14.60% |
| DIA260116P00355000 | 2024-06-12 11:32AM EDT | 2026-01-16 | 10.96 | 9.05 | 13.50 | 0.00 | - | 8 | 29 | 14.43% |
