La bourse est fermée
Dow Jones
38 772,15 +182,99 (+0,47 %) Nasdaq
17 904,16 +215,28 (+1,22 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0740 +0,0031 (+0,29 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 277,28 +262,59 (+0,42 %)
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 02:51PM EDT. Marché ouvert.
Prix d’exercice:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00360000 | 2024-06-17 2:24PM EDT | 2024-06-21 | 28.98 | 29.05 | 29.30 | +3.33 | +12.98% | 6 | 1,249 | 47.56% |
| DIA240628C00360000 | 2024-06-12 11:06AM EDT | 2024-06-28 | 30.32 | 29.05 | 29.35 | 0.00 | - | 1 | 817 | 31.17% |
| DIA240719C00360000 | 2024-06-13 9:34AM EDT | 2024-07-19 | 27.40 | 28.35 | 32.25 | 0.00 | - | 20 | 29 | 30.07% |
| DIA240816C00360000 | 2024-05-31 10:15AM EDT | 2024-08-16 | 26.50 | 30.30 | 34.20 | 0.00 | - | 10 | 21 | 26.41% |
| DIA240920C00360000 | 2024-06-14 10:47AM EDT | 2024-09-20 | 30.39 | 32.60 | 36.40 | 0.00 | - | 3 | 61 | 24.61% |
| DIA240930C00360000 | 2024-06-13 9:32AM EDT | 2024-09-30 | 32.13 | 32.70 | 36.20 | 0.00 | - | 1 | 19 | 23.12% |
| DIA241220C00360000 | 2024-05-30 1:47PM EDT | 2024-12-20 | 35.45 | 38.05 | 41.75 | 0.00 | - | 2 | 1,602 | 23.39% |
| DIA241231C00360000 | 2024-06-11 11:30AM EDT | 2024-12-31 | 38.70 | 38.20 | 42.05 | 0.00 | - | 4 | 1,618 | 23.04% |
| DIA250117C00360000 | 2024-06-10 10:52AM EDT | 2025-01-17 | 40.37 | 39.40 | 43.35 | 0.00 | - | 4 | 222 | 23.36% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 48.07 | 43.00 | 48.00 | 0.00 | - | 2 | 7 | 21.18% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 30.49% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 65.00 | 70.00 | 0.00 | - | 1 | 23 | 29.19% |
| DIA261218C00360000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 65.00 | 67.00 | 73.00 | -16.00 | -19.75% | 1 | 53 | 24.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00360000 | 2024-06-17 2:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 10 | 2,559 | 26.95% |
| DIA240628P00360000 | 2024-06-17 12:58PM EDT | 2024-06-28 | 0.12 | 0.08 | 0.12 | -0.06 | -33.33% | 21 | 492 | 21.00% |
| DIA240705P00360000 | 2024-06-17 2:01PM EDT | 2024-07-05 | 0.20 | 0.15 | 0.20 | -0.06 | -23.08% | 28 | 71 | 18.14% |
| DIA240712P00360000 | 2024-06-12 3:21PM EDT | 2024-07-12 | 0.42 | 0.28 | 0.34 | +0.13 | +44.83% | 1 | 40 | 17.14% |
| DIA240719P00360000 | 2024-06-17 2:10PM EDT | 2024-07-19 | 0.46 | 0.40 | 0.48 | -0.11 | -19.30% | 1 | 1,629 | 16.33% |
| DIA240726P00360000 | 2024-06-13 3:11PM EDT | 2024-07-26 | 0.56 | 0.50 | 0.61 | 0.00 | - | 2 | 12 | 15.66% |
| DIA240816P00360000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 1.21 | 0.20 | 1.51 | 0.00 | - | 3 | 1,263 | 16.11% |
| DIA240920P00360000 | 2024-06-17 9:54AM EDT | 2024-09-20 | 2.13 | 1.69 | 2.28 | 0.00 | - | 1 | 1,340 | 14.65% |
| DIA240930P00360000 | 2024-06-07 11:27AM EDT | 2024-09-30 | 2.20 | 1.84 | 4.00 | 0.00 | - | 7 | 788 | 17.19% |
| DIA241220P00360000 | 2024-06-17 2:32PM EDT | 2024-12-20 | 4.15 | 3.50 | 5.20 | -0.85 | -17.00% | 213 | 4,428 | 14.47% |
| DIA241231P00360000 | 2024-06-17 1:35PM EDT | 2024-12-31 | 4.45 | 3.15 | 5.55 | -0.38 | -7.87% | 2 | 54 | 14.47% |
| DIA250117P00360000 | 2024-06-13 11:09AM EDT | 2025-01-17 | 5.60 | 4.65 | 6.85 | 0.00 | - | 1 | 681 | 15.32% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 3.00 | 6.95 | 0.00 | - | - | 1 | 13.33% |
| DIA250620P00360000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 10.00 | 6.45 | 10.40 | 0.00 | - | 503 | 937 | 14.51% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 7.50 | 12.50 | 0.00 | - | 1,700 | 1,712 | 13.18% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 15.49% |
