La bourse est fermée
Dow Jones
38 784,84 +195,68 (+0,51 %) Nasdaq
17 898,36 +209,47 (+1,18 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0734 +0,0025 (+0,24 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
62 393,34 +378,71 (+0,61 %)
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 02:20PM EDT. Marché ouvert.
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00390000 | 2024-06-17 2:03PM EDT | 2024-06-21 | 1.00 | 0.96 | 1.05 | +0.46 | +85.19% | 2,032 | 3,198 | 9.07% |
| DIA240628C00390000 | 2024-06-17 2:02PM EDT | 2024-06-28 | 2.05 | 2.05 | 2.14 | +0.65 | +46.43% | 332 | 1,046 | 9.85% |
| DIA240705C00390000 | 2024-06-17 1:34PM EDT | 2024-07-05 | 2.71 | 2.92 | 3.05 | +0.64 | +30.92% | 57 | 346 | 10.44% |
| DIA240712C00390000 | 2024-06-17 1:53PM EDT | 2024-07-12 | 3.75 | 3.85 | 4.00 | +0.82 | +27.99% | 43 | 112 | 11.23% |
| DIA240719C00390000 | 2024-06-17 2:01PM EDT | 2024-07-19 | 4.50 | 4.55 | 4.70 | +0.80 | +21.62% | 517 | 3,659 | 11.48% |
| DIA240726C00390000 | 2024-06-17 12:58PM EDT | 2024-07-26 | 4.82 | 5.20 | 5.40 | +0.74 | +18.14% | 3 | 21 | 11.79% |
| DIA240802C00390000 | 2024-06-14 2:09PM EDT | 2024-08-02 | 4.50 | 5.30 | 6.15 | 0.00 | - | - | 2 | 12.23% |
| DIA240816C00390000 | 2024-06-17 1:28PM EDT | 2024-08-16 | 6.70 | 6.45 | 7.85 | +0.65 | +10.74% | 20 | 201 | 13.42% |
| DIA240920C00390000 | 2024-06-17 10:41AM EDT | 2024-09-20 | 8.86 | 9.40 | 10.75 | +1.36 | +18.13% | 4 | 391 | 14.34% |
| DIA240930C00390000 | 2024-06-14 11:59AM EDT | 2024-09-30 | 10.11 | 9.75 | 11.60 | 0.00 | - | 8 | 70 | 14.67% |
| DIA241220C00390000 | 2024-06-14 3:44PM EDT | 2024-12-20 | 16.49 | 16.55 | 17.60 | +0.24 | +1.48% | 1 | 446 | 16.45% |
| DIA241231C00390000 | 2024-06-12 1:04PM EDT | 2024-12-31 | 18.25 | 16.90 | 18.90 | 0.00 | - | 2 | 6 | 17.12% |
| DIA250117C00390000 | 2024-06-12 3:31PM EDT | 2025-01-17 | 17.85 | 18.10 | 19.70 | 0.00 | - | 8 | 851 | 17.10% |
| DIA250331C00390000 | 2024-05-21 12:58PM EDT | 2025-03-31 | 31.18 | 21.65 | 24.45 | 0.00 | - | 1 | 20 | 18.23% |
| DIA250620C00390000 | 2024-06-10 11:46AM EDT | 2025-06-20 | 29.60 | 25.00 | 30.00 | 0.00 | - | 1 | 137 | 19.67% |
| DIA251219C00390000 | 2024-06-13 1:09PM EDT | 2025-12-19 | 34.50 | 33.50 | 38.50 | 0.00 | - | 15 | 13 | 20.58% |
| DIA260116C00390000 | 2024-06-07 11:26AM EDT | 2026-01-16 | 39.03 | 34.15 | 39.00 | 0.00 | - | 4 | 69 | 20.33% |
| DIA261218C00390000 | 2024-06-12 3:27PM EDT | 2026-12-18 | 49.75 | 46.00 | 51.00 | 0.00 | - | 1 | 6 | 21.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00390000 | 2024-06-17 1:48PM EDT | 2024-06-21 | 3.25 | 2.66 | 2.82 | -1.63 | -33.40% | 158 | 2,685 | 11.32% |
| DIA240628P00390000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 4.44 | 3.60 | 3.75 | -2.06 | -31.69% | 12 | 352 | 10.69% |
| DIA240705P00390000 | 2024-06-17 11:56AM EDT | 2024-07-05 | 5.40 | 4.10 | 4.25 | -1.65 | -23.40% | 14 | 76 | 9.93% |
| DIA240712P00390000 | 2024-06-14 1:25PM EDT | 2024-07-12 | 6.63 | 4.55 | 4.75 | +0.48 | +7.80% | 1 | 318 | 9.71% |
| DIA240719P00390000 | 2024-06-17 2:00PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.30 | -1.30 | -19.70% | 16 | 1,010 | 9.81% |
| DIA240726P00390000 | 2024-06-17 12:30PM EDT | 2024-07-26 | 5.95 | 5.30 | 5.95 | -0.02 | -0.34% | 4 | 113 | 10.18% |
| DIA240816P00390000 | 2024-06-17 12:56PM EDT | 2024-08-16 | 7.05 | 6.30 | 6.65 | -0.85 | -10.76% | 19 | 342 | 9.35% |
| DIA240920P00390000 | 2024-06-17 2:03PM EDT | 2024-09-20 | 7.90 | 7.40 | 8.25 | -1.40 | -15.05% | 2 | 647 | 9.47% |
| DIA240930P00390000 | 2024-06-14 11:59AM EDT | 2024-09-30 | 10.41 | 7.45 | 9.75 | 0.00 | - | 1 | 137 | 10.81% |
| DIA241220P00390000 | 2024-06-17 12:56PM EDT | 2024-12-20 | 11.45 | 10.30 | 11.60 | -1.30 | -10.20% | 8 | 399 | 9.81% |
| DIA241231P00390000 | 2024-05-24 1:35PM EDT | 2024-12-31 | 10.80 | 11.05 | 12.85 | 0.00 | - | 14 | 31 | 10.63% |
| DIA250117P00390000 | 2024-06-13 10:20AM EDT | 2025-01-17 | 13.20 | 11.50 | 12.85 | 0.00 | - | 1 | 1,036 | 10.20% |
| DIA250331P00390000 | 2024-06-05 11:19AM EDT | 2025-03-31 | 15.10 | 12.80 | 16.40 | 0.00 | - | 3 | 12 | 11.40% |
| DIA250620P00390000 | 2024-06-13 1:17PM EDT | 2025-06-20 | 17.22 | 13.75 | 17.95 | 0.00 | - | 5 | 158 | 11.07% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 14.61% |
| DIA260116P00390000 | 2024-06-12 9:44AM EDT | 2026-01-16 | 19.91 | 18.00 | 23.00 | 0.00 | - | 1 | 41 | 11.43% |
| DIA261218P00390000 | 2024-06-17 1:20PM EDT | 2026-12-18 | 25.60 | 23.00 | 28.00 | +0.60 | +2.40% | 1 | 11 | 11.14% |
