La bourse ferme dans 2 h 45 min
CAC 40
8 029,33 +71,76 (+0,90 %) Euro Stoxx 50
4 967,17 +45,69 (+0,93 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0792 +0,0026 (+0,24 %) Gold future
2 328,20 +19,60 (+0,85 %) Bitcoin EUR
59 135,02 +48,43 (+0,08 %)
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
Avant Bourse :
Prix d’exercice:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 2024-05-10 | 25.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240517C00355000 | 2024-04-30 11:07AM EDT | 2024-05-17 | 28.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 31.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIA240531C00355000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 29.02 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA240607C00355000 | 2024-04-25 11:26AM EDT | 2024-06-07 | 27.19 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| DIA240621C00355000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 29.97 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 0.00% |
| DIA240628C00355000 | 2024-03-01 2:54PM EDT | 2024-06-28 | 42.04 | 45.05 | 49.95 | 0.00 | - | 39 | 334 | 50.85% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| DIA240930C00355000 | 2024-05-01 3:17PM EDT | 2024-09-30 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| DIA241220C00355000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 52.40 | 43.00 | 45.90 | 0.00 | - | 5 | 88 | 23.16% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 2024-12-31 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 27.76% |
| DIA250117C00355000 | 2024-05-03 10:47AM EDT | 2025-01-17 | 45.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| DIA250620C00355000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 54.10 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.00% |
| DIA251219C00355000 | 2024-01-03 4:29PM EDT | 2025-12-19 | 53.10 | 60.00 | 65.00 | 0.00 | - | 8 | 1,516 | 25.26% |
| DIA260116C00355000 | 2024-04-30 3:25PM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 68.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00355000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 27 | 12.50% |
| DIA240517P00355000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 23 | 310 | 12.50% |
| DIA240524P00355000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 226 | 6.25% |
| DIA240531P00355000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 6.25% |
| DIA240607P00355000 | 2024-05-01 1:30PM EDT | 2024-06-07 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 12 | 6.25% |
| DIA240621P00355000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.67 | 0.00 | 0.00 | 0.00 | - | 40 | 1,076 | 6.25% |
| DIA240628P00355000 | 2024-05-03 9:30AM EDT | 2024-06-28 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 6.25% |
| DIA240719P00355000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 3.13% |
| DIA240920P00355000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | 57 | 2,390 | 3.13% |
| DIA240930P00355000 | 2024-05-02 1:10PM EDT | 2024-09-30 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 2,249 | 3.13% |
| DIA241220P00355000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 6.84 | 0.00 | 0.00 | 0.00 | - | 3 | 684 | 3.13% |
| DIA241231P00355000 | 2024-05-01 10:04AM EDT | 2024-12-31 | 7.16 | 0.00 | 0.00 | 0.00 | - | 3 | 87 | 3.13% |
| DIA250117P00355000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,818 | 1.56% |
| DIA250620P00355000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 9.71 | 0.00 | 0.00 | 0.00 | - | 6 | 50 | 1.56% |
| DIA251219P00355000 | 2024-02-22 10:42AM EDT | 2025-12-19 | 12.72 | 9.00 | 14.00 | 0.00 | - | 20 | 1,524 | 14.33% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 2026-01-16 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 17.43% |
