La bourse est fermée
Dow Jones
38 727,84 +138,68 (+0,36 %) Nasdaq
17 873,60 +184,71 (+1,04 %) 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
61 969,55 -54,90 (-0,09 %)
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 01:44PM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00410000 | 2024-06-13 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 13 | 3,201 | 20.12% |
| DIA240628C00410000 | 2024-06-17 11:45AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 36 | 1,988 | 12.89% |
| DIA240705C00410000 | 2024-06-17 11:46AM EDT | 2024-07-05 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 46 | 17 | 11.28% |
| DIA240712C00410000 | 2024-06-14 3:40PM EDT | 2024-07-12 | 0.10 | 0.08 | 0.13 | 0.00 | - | 26 | 69 | 10.89% |
| DIA240719C00410000 | 2024-06-17 1:05PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.24 | 0.00 | - | 28 | 523 | 10.80% |
| DIA240726C00410000 | 2024-06-17 9:49AM EDT | 2024-07-26 | 0.27 | 0.28 | 0.34 | 0.00 | - | 1 | 15 | 10.54% |
| DIA240816C00410000 | 2024-06-17 12:26PM EDT | 2024-08-16 | 0.81 | 0.70 | 0.91 | -0.35 | -30.17% | 1 | 49 | 10.84% |
| DIA240920C00410000 | 2024-06-14 9:36AM EDT | 2024-09-20 | 1.55 | 1.62 | 2.20 | 0.00 | - | 5 | 332 | 11.46% |
| DIA240930C00410000 | 2024-06-17 11:29AM EDT | 2024-09-30 | 2.01 | 1.05 | 3.20 | +0.21 | +11.67% | 1 | 132 | 12.61% |
| DIA241220C00410000 | 2024-06-17 11:54AM EDT | 2024-12-20 | 6.35 | 6.55 | 6.85 | +0.50 | +8.55% | 4 | 677 | 13.52% |
| DIA241231C00410000 | 2024-06-13 2:21PM EDT | 2024-12-31 | 6.53 | 6.60 | 7.45 | -0.27 | -3.97% | 3 | 131 | 13.74% |
| DIA250117C00410000 | 2024-06-17 11:23AM EDT | 2025-01-17 | 7.70 | 7.60 | 8.65 | +0.16 | +2.12% | 4 | 551 | 14.31% |
| DIA250331C00410000 | 2024-06-13 2:45PM EDT | 2025-03-31 | 10.75 | 10.45 | 12.40 | 0.00 | - | 3 | 3 | 15.30% |
| DIA250620C00410000 | 2024-06-14 10:14AM EDT | 2025-06-20 | 14.26 | 13.10 | 17.25 | 0.00 | - | 1 | 42 | 16.77% |
| DIA251219C00410000 | 2024-06-14 10:11AM EDT | 2025-12-19 | 21.53 | 21.55 | 26.00 | 0.00 | - | 1 | 18 | 18.40% |
| DIA260116C00410000 | 2024-06-14 10:11AM EDT | 2026-01-16 | 22.51 | 22.05 | 27.00 | 0.00 | - | 1 | 522 | 18.46% |
| DIA261218C00410000 | 2024-06-13 11:25AM EDT | 2026-12-18 | 35.52 | 34.60 | 39.50 | 0.00 | - | 6 | 22 | 19.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00410000 | 2024-06-05 4:08PM EDT | 2024-06-21 | 21.51 | 20.85 | 24.70 | 0.00 | - | 10 | 10 | 54.57% |
| DIA240628P00410000 | 2024-06-14 4:06PM EDT | 2024-06-28 | 23.99 | 20.80 | 24.80 | 0.00 | - | 20 | 20 | 35.72% |
| DIA240719P00410000 | 2024-05-30 3:22PM EDT | 2024-07-19 | 28.18 | 20.85 | 24.75 | 0.00 | - | 181 | 31 | 21.40% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 2024-08-16 | 28.80 | 20.85 | 24.85 | 0.00 | - | 1 | 0 | 15.96% |
| DIA240920P00410000 | 2024-06-06 4:00PM EDT | 2024-09-20 | 20.80 | 20.90 | 24.95 | 0.00 | - | 2 | 2 | 12.90% |
| DIA240930P00410000 | 2024-04-29 10:05AM EDT | 2024-09-30 | 26.75 | 22.90 | 26.90 | 0.00 | - | 3 | 0 | 15.28% |
| DIA241220P00410000 | 2024-05-29 4:01PM EDT | 2024-12-20 | 26.80 | 22.15 | 25.00 | 0.00 | - | 1 | 6 | 9.32% |
| DIA250117P00410000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 32.50 | 14.40 | 17.60 | 0.00 | - | 2 | 12 | 0.00% |
| DIA250331P00410000 | 2024-06-17 1:05PM EDT | 2025-03-31 | 24.30 | 23.40 | 27.00 | -0.95 | -3.76% | 2 | 10 | 9.37% |
| DIA250620P00410000 | 2024-06-04 3:52PM EDT | 2025-06-20 | 28.90 | 23.60 | 28.50 | 0.00 | - | 4 | 10 | 9.42% |
| DIA251219P00410000 | 2024-05-09 3:27PM EDT | 2025-12-19 | 27.11 | 26.00 | 31.00 | 0.00 | - | 2 | 2 | 9.19% |
| DIA260116P00410000 | 2024-05-31 1:59PM EDT | 2026-01-16 | 30.66 | 27.00 | 32.00 | 0.00 | - | 1 | 1 | 9.53% |
| DIA261218P00410000 | 2024-06-10 1:47PM EDT | 2026-12-18 | 33.50 | 31.50 | 36.50 | 0.00 | - | 2 | 3 | 9.54% |
