La bourse est fermée
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0772 +0,0006 (+0,05 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 796,50 -381,23 (-0,64 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00340000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 44.05 | 46.60 | 51.30 | 0.00 | - | 3 | 15 | 65.61% |
| DIA240621C00340000 | 2024-05-06 12:58PM EDT | 2024-06-21 | 49.40 | 48.00 | 52.85 | +8.19 | +19.87% | 2 | 1,453 | 38.28% |
| DIA240628C00340000 | 2024-03-04 4:40PM EDT | 2024-06-28 | 56.07 | 53.15 | 57.90 | 0.00 | - | 1 | 46 | 48.53% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 42.36 | 48.95 | 53.50 | 0.00 | - | 3 | 2 | 31.85% |
| DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 30.97% |
| DIA241220C00340000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 56.30 | 56.80 | 61.50 | 0.00 | - | 1 | 1,599 | 27.47% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 30.37% |
| DIA250117C00340000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 53.75 | 57.50 | 62.40 | 0.00 | - | 5 | 274 | 26.82% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 2025-06-20 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 34.10% |
| DIA251219C00340000 | 2024-04-25 1:40PM EDT | 2025-12-19 | 70.15 | 71.50 | 76.50 | 0.00 | - | 3 | 6 | 26.31% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 2026-01-16 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 22.19% |
| DIA261218C00340000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 83.33 | 83.00 | 88.00 | 0.00 | - | - | 4 | 26.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00340000 | 2024-05-06 1:42PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 1 | 44 | 39.84% |
| DIA240517P00340000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 464 | 29.49% |
| DIA240524P00340000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 0.18 | 0.04 | 0.07 | 0.00 | - | 5 | 81 | 25.10% |
| DIA240531P00340000 | 2024-05-06 2:21PM EDT | 2024-05-31 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 4 | 29 | 23.05% |
| DIA240607P00340000 | 2024-04-29 9:54AM EDT | 2024-06-07 | 0.36 | 0.14 | 0.18 | 0.00 | - | 3 | 11 | 21.70% |
| DIA240621P00340000 | 2024-05-06 2:28PM EDT | 2024-06-21 | 0.30 | 0.29 | 0.34 | -0.07 | -18.92% | 2,064 | 4,274 | 20.19% |
| DIA240628P00340000 | 2024-04-30 3:25PM EDT | 2024-06-28 | 0.75 | 0.36 | 0.41 | 0.00 | - | 52 | 392 | 19.48% |
| DIA240719P00340000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 0.64 | 0.09 | 0.78 | -0.26 | -28.89% | 46 | 240 | 18.78% |
| DIA240920P00340000 | 2024-05-06 9:31AM EDT | 2024-09-20 | 1.68 | 1.34 | 1.61 | -0.55 | -24.66% | 5 | 1,139 | 16.45% |
| DIA240930P00340000 | 2024-05-06 9:31AM EDT | 2024-09-30 | 1.82 | 1.50 | 1.77 | -0.49 | -21.21% | 3 | 980 | 16.29% |
| DIA241220P00340000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.50 | 2.42 | 4.35 | 0.00 | - | 2 | 1,037 | 17.28% |
| DIA241231P00340000 | 2024-05-02 1:13PM EDT | 2024-12-31 | 4.35 | 2.54 | 4.45 | 0.00 | - | 3 | 27 | 17.02% |
| DIA250117P00340000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 4.62 | 2.89 | 5.55 | 0.00 | - | 3 | 2,825 | 17.84% |
| DIA250331P00340000 | 2024-04-23 2:22PM EDT | 2025-03-31 | 5.70 | 3.40 | 6.70 | 0.00 | - | 1 | 10 | 16.95% |
| DIA250620P00340000 | 2024-04-01 11:09AM EDT | 2025-06-20 | 6.50 | 7.15 | 9.60 | 0.00 | - | 1 | 2,003 | 17.73% |
| DIA251219P00340000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 12.22 | 7.10 | 11.25 | 0.00 | - | 10 | 14 | 15.90% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 12.87 | 7.35 | 11.50 | 0.00 | - | 14 | 44 | 15.70% |
