La bourse est fermée
Dow Jones
38 673,14 +83,98 (+0,22 %) Nasdaq
17 797,36 +108,47 (+0,61 %) Nikkei 225
38 102,44 -712,12 (-1,83 %) EUR/USD
1,0730 +0,0021 (+0,19 %) HANG SENG
17 936,12 -5,66 (-0,03 %) Bitcoin EUR
61 359,23 -695,94 (-1,12 %)
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 12:58PM EDT. Marché ouvert.
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00420000 | 2024-06-07 3:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 594 | 26.76% |
| DIA240628C00420000 | 2024-06-12 9:36AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 300 | 17.19% |
| DIA240705C00420000 | 2024-06-12 10:08AM EDT | 2024-07-05 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 14.36% |
| DIA240712C00420000 | 2024-06-17 10:27AM EDT | 2024-07-12 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 1 | 13.09% |
| DIA240719C00420000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 0.05 | 0.04 | 0.09 | 0.00 | - | 21 | 158 | 12.55% |
| DIA240726C00420000 | 2024-06-13 12:18PM EDT | 2024-07-26 | 0.07 | 0.06 | 0.11 | 0.00 | - | 1 | 14 | 11.74% |
| DIA240816C00420000 | 2024-06-14 3:47PM EDT | 2024-08-16 | 0.35 | 0.08 | 0.60 | 0.00 | - | 1 | 53 | 12.96% |
| DIA240920C00420000 | 2024-06-14 3:58PM EDT | 2024-09-20 | 0.80 | 0.65 | 0.99 | +0.05 | +6.67% | 4 | 3,895 | 11.65% |
| DIA240930C00420000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 0.86 | 0.72 | 1.90 | 0.00 | - | 1 | 91 | 13.31% |
| DIA241220C00420000 | 2024-06-13 3:43PM EDT | 2024-12-20 | 3.70 | 3.70 | 4.25 | 0.00 | - | 1 | 3,130 | 13.29% |
| DIA241231C00420000 | 2024-06-13 9:52AM EDT | 2024-12-31 | 3.76 | 3.80 | 5.90 | 0.00 | - | 4 | 22 | 14.82% |
| DIA250117C00420000 | 2024-06-14 3:21PM EDT | 2025-01-17 | 4.45 | 4.55 | 5.50 | 0.00 | - | 2 | 387 | 13.79% |
| DIA250331C00420000 | 2024-06-06 10:17AM EDT | 2025-03-31 | 9.80 | 6.75 | 8.30 | 0.00 | - | - | 10 | 14.41% |
| DIA250620C00420000 | 2024-05-29 3:18PM EDT | 2025-06-20 | 10.85 | 9.75 | 13.25 | 0.00 | - | 7 | 22 | 16.30% |
| DIA251219C00420000 | 2024-05-30 10:05AM EDT | 2025-12-19 | 16.60 | 16.55 | 21.50 | 0.00 | - | 3 | 35 | 17.92% |
| DIA260116C00420000 | 2024-06-06 12:03PM EDT | 2026-01-16 | 22.32 | 17.50 | 22.50 | 0.00 | - | 2 | 39 | 18.01% |
| DIA261218C00420000 | 2024-06-12 1:54PM EDT | 2026-12-18 | 32.46 | 29.50 | 34.50 | 0.00 | - | 32 | 6 | 19.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00420000 | 2024-05-31 2:48PM EDT | 2024-06-21 | 33.80 | 30.85 | 34.75 | 0.00 | - | 10 | 6 | 64.77% |
| DIA240719P00420000 | 2024-05-07 11:07AM EDT | 2024-07-19 | 30.50 | 28.50 | 33.20 | 0.00 | - | - | 1 | 18.34% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 2024-08-16 | 29.35 | 30.80 | 34.80 | 0.00 | - | 5 | 0 | 18.70% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 2024-09-20 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 15.83% |
| DIA240930P00420000 | 2024-05-13 3:13PM EDT | 2024-09-30 | 25.80 | 30.05 | 34.70 | 0.00 | - | 1 | 1 | 13.99% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 2024-12-20 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 62.20% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 2024-12-31 | 31.76 | 29.00 | 32.90 | 0.00 | - | 4 | 0 | 6.71% |
| DIA250117P00420000 | 2024-06-05 2:49PM EDT | 2025-01-17 | 32.40 | 30.90 | 34.85 | 0.00 | - | 4 | 6 | 10.05% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 2025-06-20 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 12.91% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 2025-12-19 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 7.61% |
| DIA260116P00420000 | 2024-05-23 12:46PM EDT | 2026-01-16 | 30.10 | 33.00 | 38.00 | 0.00 | - | 2 | 17 | 8.45% |
