La bourse est fermée
Dow Jones
38 584,07 -5,09 (-0,01 %) Nasdaq
17 718,43 +29,54 (+0,17 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0724 +0,0015 (+0,14 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 017,27 -1 114,14 (-1,79 %)
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 11:54AM EDT. Marché ouvert.
Prix d’exercice:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00385000 | 2024-06-17 11:22AM EDT | 2024-06-21 | 3.15 | 2.89 | 2.98 | +0.42 | +15.38% | 523 | 1,454 | 11.45% |
| DIA240628C00385000 | 2024-06-17 11:28AM EDT | 2024-06-28 | 4.21 | 3.90 | 4.00 | +0.60 | +16.62% | 13 | 377 | 11.17% |
| DIA240705C00385000 | 2024-06-17 11:06AM EDT | 2024-07-05 | 4.80 | 4.80 | 4.90 | +0.56 | +13.21% | 10 | 149 | 11.48% |
| DIA240712C00385000 | 2024-06-17 11:13AM EDT | 2024-07-12 | 5.90 | 5.80 | 6.00 | +0.45 | +8.26% | 4 | 17 | 12.52% |
| DIA240719C00385000 | 2024-06-17 11:23AM EDT | 2024-07-19 | 6.90 | 6.50 | 6.70 | +0.46 | +7.14% | 28 | 1,371 | 12.64% |
| DIA240726C00385000 | 2024-06-14 11:19AM EDT | 2024-07-26 | 6.60 | 7.25 | 7.40 | 0.00 | - | 3 | 6 | 12.86% |
| DIA240802C00385000 | 2024-06-14 2:00PM EDT | 2024-08-02 | 7.35 | 7.60 | 9.05 | 0.00 | - | - | 1 | 14.86% |
| DIA240816C00385000 | 2024-06-14 10:16AM EDT | 2024-08-16 | 7.63 | 9.15 | 9.60 | 0.00 | - | 3 | 117 | 13.92% |
| DIA240920C00385000 | 2024-06-14 3:34PM EDT | 2024-09-20 | 11.99 | 11.45 | 12.50 | 0.00 | - | 7 | 918 | 14.78% |
| DIA240930C00385000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 12.70 | 12.20 | 13.75 | 0.00 | - | 1 | 78 | 15.57% |
| DIA241220C00385000 | 2024-06-14 3:43PM EDT | 2024-12-20 | 19.43 | 19.05 | 20.50 | +0.13 | +0.68% | 1 | 775 | 17.86% |
| DIA241231C00385000 | 2024-05-14 3:42PM EDT | 2024-12-31 | 28.30 | 17.95 | 22.00 | 0.00 | - | 1 | 16 | 18.68% |
| DIA250117C00385000 | 2024-06-14 11:39AM EDT | 2025-01-17 | 20.00 | 20.25 | 22.30 | -0.10 | -0.50% | 1 | 442 | 18.18% |
| DIA250331C00385000 | 2024-06-06 10:15AM EDT | 2025-03-31 | 27.94 | 23.35 | 27.00 | 0.00 | - | 1 | 8 | 19.16% |
| DIA250620C00385000 | 2024-05-28 2:38PM EDT | 2025-06-20 | 30.80 | 28.05 | 31.80 | 0.00 | - | 2 | 104 | 20.04% |
| DIA251219C00385000 | 2024-06-11 2:04PM EDT | 2025-12-19 | 39.18 | 35.65 | 40.50 | 0.00 | - | 2 | 62 | 21.03% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 39.50 | 38.00 | 43.00 | 0.00 | - | 5 | 13 | 21.81% |
| DIA261218C00385000 | 2024-06-03 12:43PM EDT | 2026-12-18 | 51.10 | 48.50 | 53.00 | 0.00 | - | 1 | 48 | 21.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00385000 | 2024-06-17 11:37AM EDT | 2024-06-21 | 1.35 | 1.33 | 1.37 | -0.43 | -24.16% | 488 | 3,671 | 11.57% |
| DIA240628P00385000 | 2024-06-17 11:26AM EDT | 2024-06-28 | 2.22 | 2.32 | 2.37 | -0.45 | -16.85% | 111 | 795 | 11.17% |
| DIA240705P00385000 | 2024-06-17 9:54AM EDT | 2024-07-05 | 3.45 | 2.85 | 2.92 | +0.26 | +8.15% | 11 | 172 | 10.47% |
| DIA240712P00385000 | 2024-06-17 11:27AM EDT | 2024-07-12 | 3.30 | 3.35 | 3.50 | -0.59 | -15.17% | 17 | 62 | 10.39% |
| DIA240719P00385000 | 2024-06-17 11:19AM EDT | 2024-07-19 | 3.80 | 3.90 | 4.05 | -0.38 | -9.09% | 71 | 635 | 10.42% |
| DIA240726P00385000 | 2024-06-17 10:07AM EDT | 2024-07-26 | 4.90 | 4.25 | 4.40 | +0.11 | +2.30% | 180 | 14 | 10.16% |
| DIA240802P00385000 | 2024-06-14 1:40PM EDT | 2024-08-02 | 5.00 | 4.55 | 5.10 | 0.00 | - | - | 1 | 10.65% |
| DIA240816P00385000 | 2024-06-17 11:00AM EDT | 2024-08-16 | 5.45 | 4.85 | 5.55 | -0.30 | -5.22% | 33 | 170 | 10.07% |
| DIA240920P00385000 | 2024-06-14 1:14PM EDT | 2024-09-20 | 6.85 | 6.35 | 7.15 | 0.00 | - | 7 | 768 | 10.06% |
| DIA240930P00385000 | 2024-06-17 9:51AM EDT | 2024-09-30 | 7.50 | 6.50 | 7.85 | -0.23 | -2.98% | 2 | 189 | 10.43% |
| DIA241220P00385000 | 2024-06-14 3:38PM EDT | 2024-12-20 | 10.81 | 9.95 | 10.55 | 0.00 | - | 7 | 320 | 10.31% |
| DIA241231P00385000 | 2024-06-17 9:52AM EDT | 2024-12-31 | 11.16 | 10.15 | 11.30 | -0.94 | -7.77% | 2 | 6 | 10.68% |
| DIA250117P00385000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 11.65 | 10.60 | 11.85 | 0.00 | - | 2 | 169 | 10.72% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 7.50 | 11.20 | 0.00 | - | 4 | 13 | 8.79% |
| DIA250620P00385000 | 2024-06-11 12:18PM EDT | 2025-06-20 | 14.90 | 14.55 | 17.00 | 0.00 | - | 183 | 106 | 11.52% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 11.72% |
| DIA260116P00385000 | 2024-06-04 9:32AM EDT | 2026-01-16 | 22.00 | 17.00 | 21.50 | 0.00 | - | 2 | 14 | 11.53% |
| DIA261218P00385000 | 2024-06-14 1:35PM EDT | 2026-12-18 | 26.90 | 21.50 | 26.50 | 0.00 | - | 3 | 233 | 11.24% |
