La bourse ferme dans 10 min
CAC 40
7 993,99 +36,42 (+0,46 %) Euro Stoxx 50
4 952,59 +31,11 (+0,63 %) Dow Jones
38 733,58 +57,90 (+0,15 %) EUR/USD
1,0778 +0,0012 (+0,11 %) Gold future
2 328,80 +20,20 (+0,87 %) Bitcoin EUR
58 760,54 -764,95 (-1,29 %)
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 11:20AM EDT. Marché ouvert.
Prix d’exercice:300.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00300000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 83.23 | 86.15 | 90.05 | 0.00 | - | 3 | 3 | 80.52% |
| DIA240621C00300000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 84.21 | 87.05 | 90.90 | 0.00 | - | 3 | 120 | 57.35% |
| DIA240628C00300000 | 2024-02-02 1:39PM EDT | 2024-06-28 | 90.50 | 92.50 | 97.40 | 0.00 | - | 1 | 10 | 67.77% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 2024-09-20 | 87.55 | 90.10 | 94.05 | 0.00 | - | 25 | 25 | 40.59% |
| DIA240930C00300000 | 2023-10-17 3:19PM EDT | 2024-09-30 | 55.32 | 60.85 | 64.25 | 0.00 | - | - | 13 | 0.00% |
| DIA241220C00300000 | 2024-04-03 9:46AM EDT | 2024-12-20 | 101.50 | 92.85 | 96.80 | 0.00 | - | 2 | 44 | 35.60% |
| DIA250117C00300000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 94.99 | 93.90 | 97.80 | 0.00 | - | 1 | 149 | 34.91% |
| DIA250620C00300000 | 2024-04-29 10:40AM EDT | 2025-06-20 | 96.85 | 98.50 | 103.50 | 0.00 | - | 5 | 31 | 33.09% |
| DIA251219C00300000 | 2024-04-25 11:07AM EDT | 2025-12-19 | 99.59 | 103.00 | 108.00 | 0.00 | - | 3 | 10 | 30.89% |
| DIA260116C00300000 | 2024-04-11 9:35AM EDT | 2026-01-16 | 103.90 | 104.00 | 109.00 | 0.00 | - | 1 | 15 | 30.89% |
| DIA261218C00300000 | 2024-05-03 1:01PM EDT | 2026-12-18 | 114.58 | 112.00 | 116.50 | 0.00 | - | 12 | 14 | 29.02% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 149 | 68.75% |
| DIA240517P00300000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 162 | 46.88% |
| DIA240524P00300000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 30 | 39.45% |
| DIA240531P00300000 | 2024-04-30 12:46PM EDT | 2024-05-31 | 0.06 | 0.01 | 0.03 | 0.00 | - | - | 20 | 34.96% |
| DIA240607P00300000 | 2024-04-30 10:00AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 16 | 32.81% |
| DIA240621P00300000 | 2024-04-29 10:16AM EDT | 2024-06-21 | 0.16 | 0.08 | 0.10 | 0.00 | - | 20 | 1,040 | 29.69% |
| DIA240628P00300000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 0.30 | 0.10 | 0.13 | 0.00 | - | 1 | 85 | 28.61% |
| DIA240920P00300000 | 2024-04-17 12:37PM EDT | 2024-09-20 | 1.41 | 0.20 | 0.95 | 0.00 | - | 1 | 32 | 24.51% |
| DIA240930P00300000 | 2024-04-18 3:22PM EDT | 2024-09-30 | 1.69 | 0.25 | 1.00 | 0.00 | - | 2 | 294 | 23.91% |
| DIA241220P00300000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 1.10 | 0.76 | 1.31 | -0.23 | -14.74% | 3 | 561 | 20.32% |
| DIA241231P00300000 | 2024-05-03 12:09PM EDT | 2024-12-31 | 1.55 | 0.84 | 1.68 | 0.00 | - | 9 | 19 | 20.95% |
| DIA250117P00300000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 1.43 | 1.33 | 1.70 | 0.00 | - | 1,401 | 2,489 | 20.31% |
| DIA250331P00300000 | 2024-04-25 10:17AM EDT | 2025-03-31 | 3.20 | 1.60 | 2.29 | 0.00 | - | - | 4 | 19.23% |
| DIA250620P00300000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 2.95 | 1.42 | 5.50 | 0.00 | - | 1 | 15 | 22.01% |
| DIA251219P00300000 | 2024-05-03 11:03AM EDT | 2025-12-19 | 4.10 | 2.85 | 5.90 | 0.00 | - | 1 | 4 | 18.74% |
| DIA260116P00300000 | 2024-03-22 9:40AM EDT | 2026-01-16 | 4.76 | 4.00 | 9.00 | 0.00 | - | 1 | 8 | 21.20% |
| DIA261218P00300000 | 2024-04-30 3:18PM EDT | 2026-12-18 | 8.00 | 5.00 | 8.65 | 0.00 | - | - | 1 | 16.83% |
