La bourse est fermée
Dow Jones
38 666,75 +77,59 (+0,20 %) Nasdaq
17 761,40 +72,52 (+0,41 %) 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 12:28PM EDT. Marché ouvert.
Prix d’exercice:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00395000 | 2024-06-17 11:49AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.06 | -0.02 | -22.22% | 136 | 3,613 | 9.13% |
| DIA240628C00395000 | 2024-06-17 11:27AM EDT | 2024-06-28 | 0.47 | 0.40 | 0.43 | +0.07 | +17.50% | 206 | 716 | 9.39% |
| DIA240705C00395000 | 2024-06-17 11:49AM EDT | 2024-07-05 | 0.79 | 0.83 | 0.89 | -0.01 | -1.25% | 1,362 | 349 | 9.58% |
| DIA240712C00395000 | 2024-06-14 2:58PM EDT | 2024-07-12 | 1.24 | 1.40 | 1.48 | -0.12 | -8.82% | 1 | 27 | 10.13% |
| DIA240719C00395000 | 2024-06-17 12:12PM EDT | 2024-07-19 | 2.05 | 2.02 | 2.12 | +0.08 | +4.06% | 332 | 2,142 | 10.68% |
| DIA240726C00395000 | 2024-06-17 11:13AM EDT | 2024-07-26 | 2.54 | 2.49 | 2.60 | +0.26 | +11.40% | 1 | 8 | 10.79% |
| DIA240802C00395000 | 2024-06-14 2:00PM EDT | 2024-08-02 | 2.63 | 1.89 | 3.25 | 0.00 | - | 1 | 1 | 11.27% |
| DIA240816C00395000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 3.79 | 3.85 | 4.10 | +0.19 | +5.28% | 1 | 237 | 11.36% |
| DIA240920C00395000 | 2024-06-14 11:31AM EDT | 2024-09-20 | 6.15 | 6.25 | 7.05 | 0.00 | - | 13 | 179 | 12.97% |
| DIA240930C00395000 | 2024-06-11 12:29PM EDT | 2024-09-30 | 7.00 | 6.35 | 7.90 | 0.00 | - | 2 | 141 | 13.39% |
| DIA241220C00395000 | 2024-06-14 12:37PM EDT | 2024-12-20 | 12.90 | 12.85 | 13.70 | 0.00 | - | 1 | 313 | 15.40% |
| DIA241231C00395000 | 2024-06-12 2:41PM EDT | 2024-12-31 | 13.90 | 12.95 | 14.75 | 0.00 | - | 4 | 42 | 15.89% |
| DIA250117C00395000 | 2024-06-12 3:28PM EDT | 2025-01-17 | 15.00 | 14.25 | 16.15 | 0.00 | - | 45 | 280 | 16.44% |
| DIA250331C00395000 | 2024-06-12 3:06PM EDT | 2025-03-31 | 19.96 | 18.10 | 20.30 | 0.00 | - | 2 | 12 | 17.23% |
| DIA250620C00395000 | 2024-06-14 2:29PM EDT | 2025-06-20 | 22.80 | 21.00 | 25.40 | 0.00 | - | 1 | 23 | 18.50% |
| DIA251219C00395000 | 2024-06-07 10:53AM EDT | 2025-12-19 | 35.70 | 29.50 | 34.50 | 0.00 | - | 2 | 13 | 19.93% |
| DIA260116C00395000 | 2024-05-21 11:24AM EDT | 2026-01-16 | 43.10 | 30.00 | 35.00 | 0.00 | - | 1 | 10 | 19.70% |
| DIA261218C00395000 | 2024-06-13 1:15PM EDT | 2026-12-18 | 44.78 | 42.50 | 47.00 | 0.00 | - | 1 | 5 | 20.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00395000 | 2024-06-17 10:22AM EDT | 2024-06-21 | 10.08 | 6.90 | 10.55 | -1.07 | -9.60% | 1 | 712 | 33.15% |
| DIA240628P00395000 | 2024-06-17 11:06AM EDT | 2024-06-28 | 9.00 | 7.15 | 10.90 | +0.20 | +2.27% | 1 | 231 | 22.79% |
| DIA240705P00395000 | 2024-06-06 10:06AM EDT | 2024-07-05 | 6.99 | 7.25 | 10.55 | 0.00 | - | - | 10 | 17.01% |
| DIA240712P00395000 | 2024-06-13 10:24AM EDT | 2024-07-12 | 10.32 | 7.45 | 10.80 | 0.00 | - | 1 | 2 | 15.22% |
| DIA240719P00395000 | 2024-06-17 11:07AM EDT | 2024-07-19 | 9.70 | 8.75 | 10.75 | -1.36 | -12.30% | 2 | 124 | 13.39% |
| DIA240816P00395000 | 2024-06-14 10:20AM EDT | 2024-08-16 | 11.65 | 9.45 | 10.50 | 0.00 | - | 2 | 60 | 9.41% |
| DIA240920P00395000 | 2024-06-14 2:52PM EDT | 2024-09-20 | 12.00 | 10.50 | 12.15 | 0.00 | - | 2 | 499 | 9.77% |
| DIA240930P00395000 | 2024-06-04 9:34AM EDT | 2024-09-30 | 13.20 | 10.70 | 12.70 | 0.00 | - | 244 | 439 | 10.00% |
| DIA241220P00395000 | 2024-06-17 11:24AM EDT | 2024-12-20 | 14.20 | 14.05 | 14.70 | -1.60 | -10.13% | 3 | 189 | 9.42% |
| DIA241231P00395000 | 2024-06-14 2:11PM EDT | 2024-12-31 | 15.73 | 13.55 | 15.25 | 0.00 | - | 4 | 4 | 9.65% |
| DIA250117P00395000 | 2024-06-12 10:03AM EDT | 2025-01-17 | 15.05 | 14.25 | 15.90 | +2.65 | +21.37% | 1 | 129 | 9.83% |
| DIA250620P00395000 | 2024-05-21 1:17PM EDT | 2025-06-20 | 14.40 | 16.65 | 21.10 | 0.00 | - | 18 | 26 | 10.90% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 9.80% |
| DIA260116P00395000 | 2024-05-29 11:24AM EDT | 2026-01-16 | 23.25 | 20.50 | 25.50 | 0.00 | - | 2 | 5 | 10.98% |
| DIA261218P00395000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 28.03 | 25.50 | 30.50 | 0.00 | - | 1 | 1 | 10.79% |
