La bourse est fermée
Dow Jones
38 691,36 +102,20 (+0,26 %) Nasdaq
17 804,34 +115,46 (+0,65 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0726 +0,0017 (+0,16 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 498,94 -550,06 (-0,89 %)
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 12:51PM EDT. Marché ouvert.
Prix d’exercice:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00370000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 16.49 | 17.75 | 18.00 | 0.00 | - | 1 | 1,205 | 26.29% |
| DIA240628C00370000 | 2024-06-14 11:31AM EDT | 2024-06-28 | 16.35 | 17.95 | 18.25 | 0.00 | - | 25 | 362 | 19.45% |
| DIA240705C00370000 | 2024-06-07 10:14AM EDT | 2024-07-05 | 21.00 | 18.35 | 18.70 | 0.00 | - | 1 | 4 | 18.19% |
| DIA240712C00370000 | 2024-06-07 10:49AM EDT | 2024-07-12 | 23.39 | 18.95 | 19.20 | 0.00 | - | 1 | 2 | 17.71% |
| DIA240719C00370000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 17.93 | 17.50 | 21.40 | +0.43 | +2.46% | 1 | 65 | 22.50% |
| DIA240726C00370000 | 2024-06-14 10:17AM EDT | 2024-07-26 | 16.89 | 18.20 | 21.75 | 0.00 | - | - | 2 | 21.32% |
| DIA240816C00370000 | 2024-06-14 11:18AM EDT | 2024-08-16 | 19.60 | 21.50 | 23.80 | 0.00 | - | 1 | 14 | 21.23% |
| DIA240920C00370000 | 2024-06-06 9:55AM EDT | 2024-09-20 | 27.75 | 22.55 | 26.25 | 0.00 | - | 114 | 123 | 20.49% |
| DIA240930C00370000 | 2024-06-17 10:24AM EDT | 2024-09-30 | 23.30 | 23.80 | 26.40 | -2.40 | -9.34% | 10 | 149 | 19.70% |
| DIA241220C00370000 | 2024-06-14 12:57PM EDT | 2024-12-20 | 29.90 | 30.30 | 31.55 | 0.00 | - | 12 | 448 | 19.95% |
| DIA241231C00370000 | 2024-05-28 9:50AM EDT | 2024-12-31 | 34.13 | 29.20 | 32.55 | 0.00 | - | 1 | 39 | 20.34% |
| DIA250117C00370000 | 2024-06-12 2:09PM EDT | 2025-01-17 | 31.50 | 31.25 | 34.00 | 0.00 | - | 4 | 79 | 20.83% |
| DIA250620C00370000 | 2024-06-11 9:47AM EDT | 2025-06-20 | 38.88 | 39.20 | 43.00 | 0.00 | - | 1 | 15 | 22.03% |
| DIA251219C00370000 | 2024-05-29 3:03PM EDT | 2025-12-19 | 46.00 | 46.00 | 51.00 | 0.00 | - | 1 | 8 | 22.44% |
| DIA260116C00370000 | 2024-05-21 9:44AM EDT | 2026-01-16 | 57.75 | 47.00 | 51.50 | 0.00 | - | 1 | 34 | 22.16% |
| DIA261218C00370000 | 2024-06-13 11:25AM EDT | 2026-12-18 | 58.49 | 58.00 | 63.00 | 0.00 | - | 6 | 6 | 22.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00370000 | 2024-06-17 12:26PM EDT | 2024-06-21 | 0.07 | 0.03 | 0.08 | -0.02 | -22.22% | 14 | 1,716 | 20.12% |
| DIA240628P00370000 | 2024-06-17 12:13PM EDT | 2024-06-28 | 0.28 | 0.23 | 0.26 | -0.05 | -15.15% | 20 | 367 | 16.11% |
| DIA240705P00370000 | 2024-06-17 10:53AM EDT | 2024-07-05 | 0.56 | 0.41 | 0.45 | +0.01 | +1.82% | 10 | 168 | 14.50% |
| DIA240712P00370000 | 2024-06-13 3:50PM EDT | 2024-07-12 | 0.88 | 0.67 | 0.72 | +0.25 | +39.68% | 1 | 36 | 14.01% |
| DIA240719P00370000 | 2024-06-17 11:05AM EDT | 2024-07-19 | 1.05 | 0.91 | 0.98 | -0.04 | -3.67% | 5 | 2,034 | 13.60% |
| DIA240726P00370000 | 2024-06-17 11:13AM EDT | 2024-07-26 | 1.27 | 1.12 | 1.20 | -0.06 | -4.51% | 1 | 52 | 13.17% |
| DIA240802P00370000 | 2024-06-14 10:31AM EDT | 2024-08-02 | 1.45 | 1.37 | 1.97 | 0.00 | - | - | 1 | 14.44% |
| DIA240816P00370000 | 2024-06-17 10:24AM EDT | 2024-08-16 | 2.01 | 1.79 | 1.95 | -0.14 | -6.51% | 5 | 108 | 12.63% |
| DIA240920P00370000 | 2024-06-17 11:26AM EDT | 2024-09-20 | 3.05 | 2.76 | 3.30 | -0.20 | -6.15% | 5 | 1,659 | 12.49% |
| DIA240930P00370000 | 2024-06-11 9:48AM EDT | 2024-09-30 | 3.44 | 2.97 | 3.70 | 0.00 | - | 48 | 1,365 | 12.52% |
| DIA241220P00370000 | 2024-06-14 9:33AM EDT | 2024-12-20 | 6.50 | 5.90 | 6.40 | 0.00 | - | 17 | 1,795 | 12.42% |
| DIA241231P00370000 | 2024-06-14 3:56PM EDT | 2024-12-31 | 6.60 | 6.05 | 6.90 | 0.00 | - | 2 | 50 | 12.59% |
| DIA250117P00370000 | 2024-06-17 9:59AM EDT | 2025-01-17 | 7.40 | 6.45 | 7.30 | +0.40 | +5.71% | 1 | 448 | 12.47% |
| DIA250331P00370000 | 2024-06-12 12:51PM EDT | 2025-03-31 | 8.65 | 7.60 | 9.75 | 0.00 | - | 2 | 6 | 12.80% |
| DIA250620P00370000 | 2024-05-30 10:17AM EDT | 2025-06-20 | 12.20 | 10.00 | 12.20 | 0.00 | - | 3 | 1,593 | 13.05% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 15.37% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 13.08% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 2026-12-18 | 18.50 | 16.50 | 21.50 | 0.00 | - | 5 | 7 | 12.37% |
