La bourse est fermée
Dow Jones
38 679,60 +90,44 (+0,23 %) Nasdaq
17 778,70 +89,82 (+0,51 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0725 +0,0016 (+0,15 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 471,77 -564,25 (-0,91 %)
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 12:42PM EDT. Marché ouvert.
Prix d’exercice:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00405000 | 2024-06-14 3:36PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 6,297 | 15.63% |
| DIA240628C00405000 | 2024-06-14 11:32AM EDT | 2024-06-28 | 0.06 | 0.03 | 0.06 | 0.00 | - | 10 | 884 | 11.72% |
| DIA240705C00405000 | 2024-06-14 4:04PM EDT | 2024-07-05 | 0.09 | 0.09 | 0.12 | 0.00 | - | 1 | 216 | 10.45% |
| DIA240712C00405000 | 2024-06-14 2:33PM EDT | 2024-07-12 | 0.19 | 0.23 | 0.27 | 0.00 | - | 3 | 65 | 10.44% |
| DIA240719C00405000 | 2024-06-17 11:16AM EDT | 2024-07-19 | 0.43 | 0.42 | 0.48 | +0.06 | +16.22% | 14 | 1,615 | 10.58% |
| DIA240726C00405000 | 2024-06-17 12:24PM EDT | 2024-07-26 | 0.60 | 0.60 | 0.67 | +0.04 | +7.14% | 7 | 27 | 10.48% |
| DIA240802C00405000 | 2024-06-14 3:27PM EDT | 2024-08-02 | 1.07 | 0.77 | 1.87 | 0.00 | - | - | 1 | 13.42% |
| DIA240816C00405000 | 2024-06-14 10:00AM EDT | 2024-08-16 | 1.07 | 1.29 | 1.57 | 0.00 | - | 16 | 105 | 11.05% |
| DIA240920C00405000 | 2024-06-14 3:47PM EDT | 2024-09-20 | 2.69 | 2.33 | 3.15 | 0.00 | - | 5 | 340 | 11.60% |
| DIA240930C00405000 | 2024-06-14 9:47AM EDT | 2024-09-30 | 2.78 | 2.92 | 4.55 | -0.04 | -1.42% | 1 | 112 | 13.11% |
| DIA241220C00405000 | 2024-06-17 11:04AM EDT | 2024-12-20 | 8.25 | 8.10 | 8.60 | +0.60 | +7.84% | 3 | 136 | 13.97% |
| DIA241231C00405000 | 2024-05-10 3:40PM EDT | 2024-12-31 | 14.96 | 8.10 | 12.00 | 0.00 | - | 20 | 30 | 16.74% |
| DIA250117C00405000 | 2024-06-17 12:03PM EDT | 2025-01-17 | 9.70 | 9.50 | 10.50 | +1.20 | +14.12% | 7 | 610 | 14.74% |
| DIA250331C00405000 | 2024-06-10 11:53AM EDT | 2025-03-31 | 15.09 | 12.05 | 15.35 | 0.00 | - | 3 | 11 | 16.40% |
| DIA250620C00405000 | 2024-05-29 3:03PM EDT | 2025-06-20 | 16.00 | 15.50 | 20.50 | 0.00 | - | 1 | 28 | 17.86% |
| DIA251219C00405000 | 2024-06-14 10:11AM EDT | 2025-12-19 | 24.02 | 23.60 | 28.50 | 0.00 | - | 1 | 2 | 18.85% |
| DIA260116C00405000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 25.00 | 24.50 | 29.50 | 0.00 | - | 1 | 9 | 18.90% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 2026-12-18 | 49.09 | 36.00 | 41.00 | 0.00 | - | 10 | 11 | 19.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00405000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 20.70 | 16.25 | 20.15 | 0.00 | - | 1 | 11 | 47.74% |
| DIA240628P00405000 | 2024-06-14 11:35AM EDT | 2024-06-28 | 18.52 | 16.40 | 20.25 | 0.00 | - | 10 | 10 | 31.29% |
| DIA240712P00405000 | 2024-06-06 1:43PM EDT | 2024-07-12 | 16.22 | 16.30 | 20.20 | 0.00 | - | - | 10 | 21.10% |
| DIA240719P00405000 | 2024-06-10 11:46AM EDT | 2024-07-19 | 17.20 | 16.30 | 20.20 | 0.00 | - | 10 | 10 | 18.73% |
| DIA240726P00405000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 15.62 | 16.30 | 20.30 | 0.00 | - | - | 10 | 17.27% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 2024-08-16 | 19.65 | 16.25 | 20.25 | 0.00 | - | - | 1 | 13.89% |
| DIA240920P00405000 | 2024-06-06 4:02PM EDT | 2024-09-20 | 16.65 | 16.85 | 20.60 | 0.00 | - | 2 | 5 | 11.65% |
| DIA240930P00405000 | 2024-05-29 12:26PM EDT | 2024-09-30 | 20.70 | 17.80 | 21.00 | 0.00 | - | 1 | 10 | 11.70% |
| DIA241220P00405000 | 2024-05-30 9:51AM EDT | 2024-12-20 | 24.73 | 19.05 | 21.90 | 0.00 | - | 8 | 10 | 9.80% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 15.75 | 20.45 | 0.00 | - | 1 | 0 | 7.95% |
| DIA250117P00405000 | 2024-05-29 11:13AM EDT | 2025-01-17 | 22.22 | 18.95 | 21.50 | 0.00 | - | 1 | 14 | 8.74% |
| DIA250331P00405000 | 2024-05-15 12:01PM EDT | 2025-03-31 | 16.92 | 20.50 | 24.75 | 0.00 | - | 4 | 2 | 10.27% |
| DIA250620P00405000 | 2024-06-14 10:09AM EDT | 2025-06-20 | 25.05 | 21.05 | 25.90 | 0.00 | - | 1 | 38 | 9.88% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 13.62% |
| DIA260116P00405000 | 2024-05-13 11:56AM EDT | 2026-01-16 | 24.95 | 24.00 | 29.00 | 0.00 | - | 1 | 25 | 9.59% |
| DIA261218P00405000 | 2024-06-07 12:59PM EDT | 2026-12-18 | 30.50 | 29.50 | 34.00 | 0.00 | - | 2 | 1 | 9.75% |
