La bourse est fermée
Dow Jones
38 732,25 +56,57 (+0,15 %) Nasdaq
16 277,07 +120,74 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0783 +0,0016 (+0,15 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 042,86 -720,43 (-1,21 %)
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 11:57AM EDT. Marché ouvert.
Prix d’exercice:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00345000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 38.95 | 40.80 | 44.85 | 0.00 | - | 1 | 23 | 57.57% |
| DIA240524C00345000 | 2024-05-06 10:53AM EDT | 2024-05-24 | 43.52 | 40.90 | 44.80 | +9.09 | +26.40% | 13 | 30 | 45.47% |
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 36.37 | 40.95 | 45.05 | 0.00 | - | 3 | 3 | 40.04% |
| DIA240607C00345000 | 2024-04-25 11:25AM EDT | 2024-06-07 | 36.76 | 41.45 | 45.55 | 0.00 | - | - | 3 | 37.53% |
| DIA240621C00345000 | 2024-05-06 10:53AM EDT | 2024-06-21 | 44.84 | 42.15 | 46.10 | +7.65 | +20.57% | 12 | 656 | 33.17% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 43.36 | 46.95 | 50.85 | 0.00 | - | 1 | 0 | 26.80% |
| DIA240930C00345000 | 2024-04-29 10:03AM EDT | 2024-09-30 | 46.00 | 47.05 | 51.15 | 0.00 | - | 1 | 405 | 26.29% |
| DIA241220C00345000 | 2024-04-04 12:26PM EDT | 2024-12-20 | 63.05 | 51.50 | 56.20 | 0.00 | - | 1 | 5,157 | 26.44% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 52.05 | 55.95 | 0.00 | - | - | 8 | 25.58% |
| DIA250117C00345000 | 2024-03-07 2:46PM EDT | 2025-01-17 | 58.70 | 57.00 | 61.50 | 0.00 | - | 1 | 47 | 29.91% |
| DIA250620C00345000 | 2024-03-22 9:48AM EDT | 2025-06-20 | 70.53 | 56.00 | 60.50 | 0.00 | - | 7 | 2 | 22.92% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 66.50 | 71.50 | 0.00 | - | 2 | 5 | 25.58% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 26.41% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 78.50 | 83.00 | 0.00 | - | 4 | 12 | 25.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00345000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 13 | 185 | 34.77% |
| DIA240517P00345000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 138 | 26.76% |
| DIA240524P00345000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 0.10 | 0.08 | 0.10 | 0.00 | - | 52 | 84 | 23.24% |
| DIA240531P00345000 | 2024-04-30 3:45PM EDT | 2024-05-31 | 0.35 | 0.13 | 0.16 | 0.00 | - | 3 | 5 | 21.29% |
| DIA240607P00345000 | 2024-05-03 11:57AM EDT | 2024-06-07 | 0.25 | 0.21 | 0.24 | 0.00 | - | 1 | 8 | 20.14% |
| DIA240621P00345000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.43 | 0.40 | 0.43 | 0.00 | - | 3 | 4,952 | 18.75% |
| DIA240628P00345000 | 2024-05-02 2:07PM EDT | 2024-06-28 | 0.70 | 0.50 | 0.53 | 0.00 | - | 5 | 57 | 18.23% |
| DIA240719P00345000 | 2024-05-02 2:07PM EDT | 2024-07-19 | 1.07 | 0.75 | 2.84 | 0.00 | - | 5 | 42 | 23.75% |
| DIA240920P00345000 | 2024-05-06 9:55AM EDT | 2024-09-20 | 1.76 | 1.53 | 2.03 | -0.53 | -23.14% | 13 | 1,198 | 15.80% |
| DIA240930P00345000 | 2024-05-06 9:55AM EDT | 2024-09-30 | 1.93 | 1.91 | 2.23 | -0.74 | -27.72% | 13 | 837 | 15.68% |
| DIA241220P00345000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 3.87 | 3.50 | 3.95 | 0.00 | - | 1 | 1,582 | 15.20% |
| DIA241231P00345000 | 2024-05-01 10:37AM EDT | 2024-12-31 | 5.35 | 3.75 | 4.10 | 0.00 | - | 5 | 170 | 15.05% |
| DIA250117P00345000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 5.10 | 4.05 | 4.50 | 0.00 | - | 2 | 2,003 | 15.05% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 4.50 | 9.30 | 0.00 | - | 62 | 67 | 16.14% |
| DIA251219P00345000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 10.54 | 7.55 | 12.45 | 0.00 | - | 10 | 80 | 15.51% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 2026-01-16 | 10.99 | 8.35 | 13.00 | 0.00 | - | 10 | 109 | 15.50% |
