La bourse est fermée
Dow Jones
38 744,76 +155,60 (+0,40 %) Nasdaq
17 884,14 +195,25 (+1,10 %) 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
61 816,44 -198,41 (-0,32 %)
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 01:52PM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00400000 | 2024-06-17 1:26PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 34 | 7,769 | 11.13% |
| DIA240628C00400000 | 2024-06-17 1:24PM EDT | 2024-06-28 | 0.15 | 0.12 | 0.15 | +0.04 | +36.36% | 44 | 2,210 | 10.01% |
| DIA240705C00400000 | 2024-06-17 12:34PM EDT | 2024-07-05 | 0.32 | 0.29 | 0.35 | +0.09 | +39.13% | 77 | 927 | 9.64% |
| DIA240712C00400000 | 2024-06-17 12:31PM EDT | 2024-07-12 | 0.67 | 0.65 | 0.72 | +0.12 | +21.82% | 47 | 109 | 10.11% |
| DIA240719C00400000 | 2024-06-17 1:36PM EDT | 2024-07-19 | 1.07 | 1.05 | 1.10 | +0.20 | +22.73% | 448 | 7,727 | 10.34% |
| DIA240726C00400000 | 2024-06-17 12:58PM EDT | 2024-07-26 | 1.36 | 1.39 | 1.47 | +0.21 | +18.26% | 235 | 39 | 10.47% |
| DIA240802C00400000 | 2024-06-14 9:33AM EDT | 2024-08-02 | 1.83 | 0.33 | 2.17 | 0.00 | - | - | 5 | 11.36% |
| DIA240816C00400000 | 2024-06-17 1:33PM EDT | 2024-08-16 | 2.73 | 2.36 | 2.74 | +0.44 | +19.21% | 371 | 692 | 11.10% |
| DIA240920C00400000 | 2024-06-17 12:58PM EDT | 2024-09-20 | 4.70 | 3.90 | 5.00 | +0.50 | +11.90% | 19 | 2,237 | 12.13% |
| DIA240930C00400000 | 2024-06-14 9:34AM EDT | 2024-09-30 | 4.46 | 4.60 | 5.90 | 0.00 | - | 2 | 1,482 | 12.72% |
| DIA241220C00400000 | 2024-06-14 11:33AM EDT | 2024-12-20 | 10.73 | 10.75 | 11.40 | +0.43 | +4.17% | 1 | 2,388 | 14.77% |
| DIA241231C00400000 | 2024-06-14 11:47AM EDT | 2024-12-31 | 10.20 | 11.05 | 12.55 | 0.00 | - | 119 | 159 | 15.39% |
| DIA250117C00400000 | 2024-06-17 12:51PM EDT | 2025-01-17 | 12.55 | 12.20 | 13.30 | +0.75 | +6.36% | 54 | 2,087 | 15.41% |
| DIA250331C00400000 | 2024-05-22 11:54AM EDT | 2025-03-31 | 24.24 | 15.55 | 18.20 | 0.00 | - | 5 | 98 | 16.92% |
| DIA250620C00400000 | 2024-06-12 2:12PM EDT | 2025-06-20 | 22.80 | 18.50 | 23.50 | 0.00 | - | 10 | 1,405 | 18.36% |
| DIA251219C00400000 | 2024-06-04 11:35AM EDT | 2025-12-19 | 27.45 | 27.00 | 32.00 | 0.00 | - | 251 | 520 | 19.49% |
| DIA260116C00400000 | 2024-06-07 10:55AM EDT | 2026-01-16 | 33.93 | 28.15 | 33.00 | 0.00 | - | 2 | 20 | 19.53% |
| DIA261218C00400000 | 2024-06-13 11:29AM EDT | 2026-12-18 | 41.00 | 40.00 | 45.00 | 0.00 | - | 1 | 24 | 20.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00400000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 14.00 | 10.60 | 13.50 | 0.00 | - | 8 | 1,998 | 31.62% |
| DIA240628P00400000 | 2024-06-14 11:44AM EDT | 2024-06-28 | 14.55 | 10.80 | 14.55 | 0.00 | - | 1 | 7 | 25.20% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 2024-07-05 | 14.90 | 10.60 | 14.60 | 0.00 | - | 1 | 0 | 20.20% |
| DIA240712P00400000 | 2024-06-17 1:32PM EDT | 2024-07-12 | 12.55 | 10.60 | 13.50 | -2.05 | -14.04% | 2 | 12 | 13.87% |
| DIA240719P00400000 | 2024-06-14 10:02AM EDT | 2024-07-19 | 13.15 | 10.80 | 14.70 | -2.92 | -18.17% | 2 | 256 | 15.60% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 11.15 | 10.95 | 14.80 | 0.00 | - | - | 10 | 14.40% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 13.65 | 11.20 | 14.55 | 0.00 | - | 15 | 53 | 11.19% |
| DIA240920P00400000 | 2024-06-13 3:46PM EDT | 2024-09-20 | 14.55 | 12.15 | 15.90 | 0.00 | - | 13 | 431 | 10.91% |
| DIA240930P00400000 | 2024-06-13 11:11AM EDT | 2024-09-30 | 15.65 | 12.75 | 15.60 | 0.00 | - | 1 | 339 | 9.98% |
| DIA241220P00400000 | 2024-06-17 1:35PM EDT | 2024-12-20 | 16.00 | 14.95 | 17.05 | -0.04 | -0.25% | 1 | 49 | 8.98% |
| DIA241231P00400000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 18.50 | 15.15 | 18.65 | 0.00 | - | 4 | 4 | 10.25% |
| DIA250117P00400000 | 2024-06-12 4:00PM EDT | 2025-01-17 | 15.70 | 15.90 | 17.80 | 0.00 | - | 1 | 115 | 9.07% |
| DIA250331P00400000 | 2024-05-29 9:39AM EDT | 2025-03-31 | 20.37 | 17.15 | 21.25 | 0.00 | - | 2 | 3 | 10.49% |
| DIA250620P00400000 | 2024-06-14 2:11PM EDT | 2025-06-20 | 22.16 | 18.05 | 23.00 | 0.00 | - | 8 | 454 | 10.43% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 9.32% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 26.30 | 22.00 | 25.50 | 0.00 | - | 4 | 76 | 9.64% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 30.00 | 27.00 | 32.00 | 0.00 | - | 1 | 41 | 10.36% |
