La bourse est fermée
Dow Jones
38 664,23 +75,07 (+0,19 %) Nasdaq
17 758,42 +69,54 (+0,39 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0727 +0,0018 (+0,17 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 186,67 -907,43 (-1,46 %)
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 12:27PM EDT. Marché ouvert.
Prix d’exercice:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00365000 | 2024-06-14 3:11PM EDT | 2024-06-21 | 21.50 | 21.95 | 22.20 | 0.00 | - | 5 | 525 | 0.00% |
| DIA240628C00365000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 21.40 | 22.05 | 22.25 | 0.00 | - | 41 | 551 | 0.00% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 2024-07-05 | 18.59 | 22.35 | 22.55 | 0.00 | - | 1 | 1 | 14.21% |
| DIA240719C00365000 | 2024-06-12 3:18PM EDT | 2024-07-19 | 25.48 | 21.45 | 25.25 | 0.00 | - | 3 | 20 | 23.17% |
| DIA240816C00365000 | 2024-06-04 10:12AM EDT | 2024-08-16 | 26.49 | 24.70 | 27.55 | 0.00 | - | 1 | 19 | 22.02% |
| DIA240920C00365000 | 2024-06-13 12:42PM EDT | 2024-09-20 | 26.86 | 26.65 | 30.00 | 0.00 | - | 2 | 45 | 21.36% |
| DIA240930C00365000 | 2024-06-10 12:45PM EDT | 2024-09-30 | 28.65 | 26.35 | 30.20 | 0.00 | - | 7 | 314 | 20.62% |
| DIA241220C00365000 | 2024-06-10 2:02PM EDT | 2024-12-20 | 36.00 | 33.60 | 35.70 | 0.00 | - | 1 | 453 | 21.22% |
| DIA241231C00365000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 32.66 | 33.50 | 38.00 | 0.00 | - | 2 | 101 | 22.86% |
| DIA250117C00365000 | 2024-06-10 11:25AM EDT | 2025-01-17 | 36.65 | 34.00 | 37.00 | 0.00 | - | 5 | 140 | 21.00% |
| DIA250620C00365000 | 2024-06-13 3:13PM EDT | 2025-06-20 | 43.00 | 41.00 | 46.00 | 0.00 | - | 2 | 5 | 22.32% |
| DIA251219C00365000 | 2024-05-07 2:20PM EDT | 2025-12-19 | 55.62 | 51.50 | 56.50 | 0.00 | - | 2 | 19 | 24.16% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 51.23 | 51.50 | 56.50 | 0.00 | - | 1 | 25 | 23.57% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 2026-12-18 | 62.60 | 66.50 | 71.50 | 0.00 | - | 1 | 2 | 25.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00365000 | 2024-06-17 11:11AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 40 | 1,704 | 24.32% |
| DIA240628P00365000 | 2024-06-14 3:57PM EDT | 2024-06-28 | 0.21 | 0.16 | 0.19 | 0.00 | - | 6 | 266 | 18.46% |
| DIA240705P00365000 | 2024-06-17 10:45AM EDT | 2024-07-05 | 0.35 | 0.30 | 0.33 | -0.08 | -18.60% | 10 | 57 | 16.36% |
| DIA240712P00365000 | 2024-06-17 11:48AM EDT | 2024-07-12 | 0.50 | 0.49 | 0.54 | -0.05 | -9.09% | 35 | 271 | 15.63% |
| DIA240719P00365000 | 2024-06-17 11:11AM EDT | 2024-07-19 | 0.73 | 0.69 | 0.76 | +0.01 | +1.39% | 19 | 1,587 | 15.11% |
| DIA240726P00365000 | 2024-06-17 9:42AM EDT | 2024-07-26 | 1.00 | 0.86 | 0.93 | +0.03 | +3.09% | 4 | 39 | 14.50% |
| DIA240802P00365000 | 2024-06-14 3:27PM EDT | 2024-08-02 | 1.41 | 0.94 | 1.23 | 0.00 | - | 2 | 12 | 14.50% |
| DIA240816P00365000 | 2024-06-14 2:47PM EDT | 2024-08-16 | 1.85 | 1.35 | 1.67 | 0.00 | - | 154 | 339 | 14.03% |
| DIA240920P00365000 | 2024-06-14 1:20PM EDT | 2024-09-20 | 2.57 | 2.03 | 2.72 | 0.00 | - | 26 | 533 | 13.33% |
| DIA240930P00365000 | 2024-06-14 9:50AM EDT | 2024-09-30 | 3.00 | 1.45 | 3.10 | 0.00 | - | 20 | 392 | 13.36% |
| DIA241220P00365000 | 2024-06-14 3:17PM EDT | 2024-12-20 | 5.65 | 5.20 | 5.50 | +0.02 | +0.36% | 1 | 451 | 12.98% |
| DIA241231P00365000 | 2024-06-13 10:02AM EDT | 2024-12-31 | 5.85 | 5.35 | 6.20 | 0.00 | - | 11 | 76 | 13.38% |
| DIA250117P00365000 | 2024-06-13 10:02AM EDT | 2025-01-17 | 6.20 | 5.90 | 6.40 | 0.00 | - | 11 | 449 | 13.05% |
| DIA250331P00365000 | 2024-06-13 2:41PM EDT | 2025-03-31 | 7.19 | 7.05 | 8.60 | 0.00 | - | 3 | 4 | 13.20% |
| DIA250620P00365000 | 2024-06-12 4:00PM EDT | 2025-06-20 | 10.00 | 7.85 | 11.55 | 0.00 | - | 1 | 45 | 13.85% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 10.40 | 14.45 | 0.00 | - | 34 | 20 | 13.05% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 16.40% |
