La bourse est fermée
Dow Jones
38 825,74 +150,06 (+0,39 %) Nasdaq
16 291,31 +134,98 (+0,84 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 604,16 -869,44 (-1,46 %)
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 02:15PM EDT. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00310000 | 2024-04-29 11:52AM EDT | 2024-05-17 | 73.95 | 76.60 | 80.60 | 0.00 | - | 1 | 12 | 63.14% |
| DIA240607C00310000 | 2024-04-29 11:52AM EDT | 2024-06-07 | 74.40 | 77.05 | 81.10 | 0.00 | - | - | 1 | 58.35% |
| DIA240621C00310000 | 2024-05-02 12:41PM EDT | 2024-06-21 | 72.34 | 77.65 | 81.65 | 0.00 | - | 2 | 64 | 51.32% |
| DIA240930C00310000 | 2024-04-19 1:17PM EDT | 2024-09-30 | 76.67 | 81.30 | 85.40 | 0.00 | - | 796 | 581 | 36.60% |
| DIA241220C00310000 | 2023-09-13 12:19PM EDT | 2024-12-20 | 59.05 | 47.00 | 52.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA241231C00310000 | 2024-04-10 11:02AM EDT | 2024-12-31 | 85.84 | 84.70 | 88.80 | 0.00 | - | - | 1 | 33.30% |
| DIA250117C00310000 | 2024-02-29 4:02PM EDT | 2025-01-17 | 91.85 | 96.05 | 101.00 | 0.00 | - | 5 | 166 | 45.76% |
| DIA251219C00310000 | 2023-09-11 3:50PM EDT | 2025-12-19 | 69.24 | 59.50 | 64.50 | 0.00 | - | 2 | 3 | 0.00% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 2026-01-16 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 29.09% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 27.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00310000 | 2024-04-29 2:19PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 75 | 60.94% |
| DIA240517P00310000 | 2024-04-23 10:08AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 110 | 41.41% |
| DIA240524P00310000 | 2024-04-25 3:12PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 3 | 36.52% |
| DIA240607P00310000 | 2024-04-29 9:54AM EDT | 2024-06-07 | 0.16 | 0.04 | 0.07 | 0.00 | - | - | 3 | 30.37% |
| DIA240621P00310000 | 2024-05-03 10:02AM EDT | 2024-06-21 | 0.13 | 0.11 | 0.14 | 0.00 | - | 5 | 136 | 27.69% |
| DIA240628P00310000 | 2024-05-06 11:34AM EDT | 2024-06-28 | 0.16 | 0.14 | 2.73 | -0.64 | -80.00% | 1 | 23 | 45.02% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 0.76 | 0.51 | 1.09 | -0.24 | -24.00% | 1 | 114 | 22.69% |
| DIA240930P00310000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 1.09 | 0.71 | 1.40 | 0.00 | - | 4 | 153 | 23.13% |
| DIA241220P00310000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 1.47 | 1.19 | 1.75 | 0.00 | - | 5 | 114 | 19.56% |
| DIA241231P00310000 | 2024-04-23 2:20PM EDT | 2024-12-31 | 2.69 | 1.48 | 1.80 | 0.00 | - | 118 | 87 | 19.24% |
| DIA250117P00310000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 2.46 | 1.45 | 2.49 | 0.00 | - | 1 | 1,806 | 20.15% |
| DIA250620P00310000 | 2023-11-14 2:39PM EDT | 2025-06-20 | 9.67 | 4.00 | 9.00 | 0.00 | - | - | 4 | 23.91% |
| DIA251219P00310000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 9.15 | 3.20 | 6.75 | 0.00 | - | 1 | 1,011 | 17.92% |
| DIA260116P00310000 | 2024-04-29 10:38AM EDT | 2026-01-16 | 5.90 | 4.45 | 8.40 | 0.00 | - | 1 | 7 | 18.95% |
