La bourse est fermée
Dow Jones
38 607,57 +18,41 (+0,05 %) Nasdaq
17 729,45 +40,56 (+0,23 %) 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
61 026,25 -1 077,36 (-1,73 %)
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 12:16PM EDT. Marché ouvert.
Prix d’exercice:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00380000 | 2024-06-17 11:54AM EDT | 2024-06-21 | 7.00 | 7.00 | 7.15 | +0.24 | +3.55% | 11 | 599 | 12.57% |
| DIA240628C00380000 | 2024-06-17 11:28AM EDT | 2024-06-28 | 8.09 | 7.60 | 7.80 | +1.29 | +18.97% | 1 | 199 | 11.95% |
| DIA240705C00380000 | 2024-06-17 10:52AM EDT | 2024-07-05 | 8.15 | 8.35 | 8.60 | +0.90 | +12.41% | 1 | 98 | 12.46% |
| DIA240712C00380000 | 2024-05-31 3:12PM EDT | 2024-07-12 | 9.43 | 9.35 | 9.55 | 0.00 | - | 1 | 6 | 13.37% |
| DIA240719C00380000 | 2024-06-14 10:45AM EDT | 2024-07-19 | 8.41 | 9.90 | 10.30 | 0.00 | - | 17 | 288 | 13.69% |
| DIA240816C00380000 | 2024-06-17 9:51AM EDT | 2024-08-16 | 12.50 | 12.50 | 13.20 | +1.60 | +14.68% | 10 | 60 | 15.01% |
| DIA240920C00380000 | 2024-06-13 3:15PM EDT | 2024-09-20 | 16.10 | 15.20 | 16.80 | 0.00 | - | 4 | 1,602 | 16.69% |
| DIA240930C00380000 | 2024-06-11 2:31PM EDT | 2024-09-30 | 17.20 | 15.80 | 17.25 | 0.00 | - | 4 | 109 | 16.44% |
| DIA241220C00380000 | 2024-06-14 3:21PM EDT | 2024-12-20 | 22.10 | 22.15 | 23.15 | 0.00 | - | 6 | 662 | 17.85% |
| DIA241231C00380000 | 2024-06-06 3:00PM EDT | 2024-12-31 | 24.85 | 22.30 | 24.35 | 0.00 | - | 1 | 174 | 18.42% |
| DIA250117C00380000 | 2024-06-13 2:06PM EDT | 2025-01-17 | 24.35 | 23.55 | 24.55 | 0.00 | - | 1 | 633 | 17.85% |
| DIA250331C00380000 | 2024-06-07 10:18AM EDT | 2025-03-31 | 31.00 | 26.35 | 30.30 | 0.00 | - | 1 | 14 | 19.70% |
| DIA250620C00380000 | 2024-06-13 12:20PM EDT | 2025-06-20 | 31.10 | 30.00 | 34.15 | 0.00 | - | 3 | 57 | 19.92% |
| DIA251219C00380000 | 2024-06-03 10:43AM EDT | 2025-12-19 | 41.93 | 38.50 | 43.50 | 0.00 | - | 7 | 41 | 21.32% |
| DIA260116C00380000 | 2024-06-06 10:57AM EDT | 2026-01-16 | 46.50 | 39.80 | 44.00 | 0.00 | - | 1 | 709 | 21.06% |
| DIA261218C00380000 | 2024-06-17 11:59AM EDT | 2026-12-18 | 55.00 | 53.50 | 56.00 | -2.75 | -4.55% | 1 | 73 | 21.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00380000 | 2024-06-17 11:52AM EDT | 2024-06-21 | 0.37 | 0.36 | 0.39 | -0.15 | -28.85% | 406 | 3,847 | 13.48% |
| DIA240628P00380000 | 2024-06-17 11:59AM EDT | 2024-06-28 | 1.06 | 1.02 | 1.07 | -0.18 | -14.52% | 164 | 784 | 12.51% |
| DIA240705P00380000 | 2024-06-17 11:38AM EDT | 2024-07-05 | 1.47 | 1.44 | 1.52 | -0.18 | -10.91% | 5 | 211 | 11.62% |
| DIA240712P00380000 | 2024-06-14 3:53PM EDT | 2024-07-12 | 2.29 | 1.94 | 2.02 | +0.04 | +1.78% | 2 | 67 | 11.43% |
| DIA240719P00380000 | 2024-06-17 11:44AM EDT | 2024-07-19 | 2.42 | 2.39 | 2.49 | -0.18 | -6.92% | 34 | 1,255 | 11.34% |
| DIA240726P00380000 | 2024-06-17 10:08AM EDT | 2024-07-26 | 3.17 | 2.71 | 2.82 | +0.13 | +4.28% | 1 | 31 | 11.04% |
| DIA240802P00380000 | 2024-06-13 3:39PM EDT | 2024-08-02 | 2.74 | 2.89 | 3.95 | 0.00 | - | 1 | 1 | 12.45% |
| DIA240816P00380000 | 2024-06-17 10:15AM EDT | 2024-08-16 | 4.05 | 3.50 | 3.95 | +0.05 | +1.25% | 42 | 306 | 10.93% |
| DIA240920P00380000 | 2024-06-17 10:59AM EDT | 2024-09-20 | 5.50 | 4.75 | 5.40 | -0.05 | -0.90% | 11 | 1,520 | 10.69% |
| DIA240930P00380000 | 2024-06-14 3:21PM EDT | 2024-09-30 | 5.90 | 5.20 | 5.90 | 0.00 | - | 124 | 976 | 10.81% |
| DIA241220P00380000 | 2024-06-17 11:24AM EDT | 2024-12-20 | 8.50 | 8.50 | 8.90 | -0.40 | -4.49% | 3 | 443 | 10.98% |
| DIA241231P00380000 | 2024-06-14 10:13AM EDT | 2024-12-31 | 10.00 | 8.65 | 10.30 | 0.00 | - | 1 | 47 | 11.95% |
| DIA250117P00380000 | 2024-06-17 11:23AM EDT | 2025-01-17 | 9.35 | 9.10 | 10.10 | -0.65 | -6.50% | 2 | 254 | 11.29% |
| DIA250331P00380000 | 2024-05-30 1:26PM EDT | 2025-03-31 | 13.31 | 10.45 | 12.45 | 0.00 | - | 1 | 3 | 11.52% |
| DIA250620P00380000 | 2024-06-17 11:29AM EDT | 2025-06-20 | 13.25 | 13.00 | 15.10 | +0.08 | +0.61% | 19 | 162 | 11.93% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 12.91% |
| DIA260116P00380000 | 2024-05-30 10:03AM EDT | 2026-01-16 | 20.10 | 15.05 | 20.00 | 0.00 | - | 1 | 1,120 | 12.10% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 18.50 | 23.50 | 0.00 | - | 1 | 1 | 11.09% |
