Marchés français ouverture 5 h 38 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 590,61 +354,54 (+0,93 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 578,30 0,00 (0,00 %) Bitcoin EUR
59 243,64 -586,98 (-0,98 %)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00360000 | 2024-05-06 12:40PM EDT | 2024-05-10 | 27.70 | 26.25 | 31.00 | +6.88 | +33.05% | 2 | 7 | 74.54% |
| DIA240517C00360000 | 2024-05-06 12:40PM EDT | 2024-05-17 | 28.10 | 26.65 | 31.50 | +5.74 | +25.67% | 1 | 56 | 47.96% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 24.67 | 26.70 | 31.25 | 0.00 | - | 5 | 0 | 36.33% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 22.08 | 27.00 | 31.85 | 0.00 | - | 1 | 1 | 33.15% |
| DIA240607C00360000 | 2024-04-26 11:11AM EDT | 2024-06-07 | 24.53 | 27.55 | 32.40 | 0.00 | - | 2 | 2 | 31.09% |
| DIA240614C00360000 | 2024-05-03 2:25PM EDT | 2024-06-14 | 29.40 | 28.00 | 32.70 | 0.00 | - | 3 | 3 | 29.02% |
| DIA240621C00360000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 26.24 | 29.80 | 33.45 | 0.00 | - | 15 | 1,268 | 28.63% |
| DIA240628C00360000 | 2024-04-18 12:47PM EDT | 2024-06-28 | 24.15 | 28.55 | 33.30 | 0.00 | - | 26 | 819 | 26.32% |
| DIA240719C00360000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 27.23 | 30.00 | 34.00 | 0.00 | - | 2 | 33 | 23.64% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 2024-09-20 | 29.43 | 34.15 | 38.60 | 0.00 | - | 6 | 23 | 23.46% |
| DIA240930C00360000 | 2024-04-30 10:29AM EDT | 2024-09-30 | 31.88 | 34.45 | 38.70 | 0.00 | - | 1 | 15 | 22.77% |
| DIA241220C00360000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 38.29 | 39.50 | 44.05 | 0.00 | - | 2 | 1,603 | 23.35% |
| DIA241231C00360000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 36.65 | 39.65 | 44.20 | 0.00 | - | 2 | 1,614 | 22.94% |
| DIA250117C00360000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 40.87 | 41.00 | 45.40 | 0.00 | - | 6 | 230 | 23.21% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 48.07 | 48.50 | 53.50 | 0.00 | - | 2 | 7 | 23.81% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 29.42% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 57.00 | 62.00 | 0.00 | - | 1 | 23 | 23.93% |
| DIA261218C00360000 | 2024-04-19 11:55AM EDT | 2026-12-18 | 66.89 | 69.00 | 74.00 | 0.00 | - | 1 | 1 | 24.44% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00360000 | 2024-05-06 10:56AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 9 | 170 | 28.52% |
| DIA240517P00360000 | 2024-05-06 3:34PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 27 | 613 | 21.29% |
| DIA240524P00360000 | 2024-05-06 1:44PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.19 | -0.04 | -16.67% | 7 | 387 | 18.46% |
| DIA240531P00360000 | 2024-05-06 12:54PM EDT | 2024-05-31 | 0.30 | 0.26 | 0.29 | -0.12 | -28.57% | 27 | 77 | 16.92% |
| DIA240607P00360000 | 2024-05-06 9:38AM EDT | 2024-06-07 | 0.43 | 0.39 | 0.44 | -0.15 | -25.86% | 1 | 37 | 16.27% |
| DIA240614P00360000 | 2024-05-06 11:25AM EDT | 2024-06-14 | 1.03 | 0.57 | 1.08 | -0.57 | -35.62% | 5 | 12 | 18.30% |
| DIA240621P00360000 | 2024-05-06 3:17PM EDT | 2024-06-21 | 0.70 | 0.69 | 0.73 | -0.14 | -16.67% | 203 | 1,800 | 15.24% |
| DIA240628P00360000 | 2024-05-03 11:21AM EDT | 2024-06-28 | 1.10 | 0.84 | 0.89 | 0.00 | - | 1 | 438 | 14.91% |
| DIA240719P00360000 | 2024-05-06 9:59AM EDT | 2024-07-19 | 0.99 | 1.11 | 1.72 | -0.63 | -38.89% | 3 | 149 | 15.21% |
| DIA240920P00360000 | 2024-05-06 2:47PM EDT | 2024-09-20 | 2.96 | 2.75 | 4.05 | -0.23 | -7.21% | 5 | 1,063 | 15.19% |
| DIA240930P00360000 | 2024-05-06 12:12PM EDT | 2024-09-30 | 3.40 | 3.05 | 4.25 | -0.11 | -3.13% | 3 | 674 | 14.95% |
| DIA241220P00360000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 7.25 | 4.20 | 6.60 | 0.00 | - | 2 | 4,399 | 14.61% |
| DIA241231P00360000 | 2024-05-03 9:38AM EDT | 2024-12-31 | 6.10 | 5.45 | 6.75 | 0.00 | - | 11 | 59 | 14.42% |
| DIA250117P00360000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 6.55 | 5.20 | 8.00 | 0.00 | - | 8 | 347 | 15.16% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 5.00 | 8.90 | 0.00 | - | - | 1 | 14.13% |
| DIA250620P00360000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 13.40 | 8.00 | 11.30 | 0.00 | - | 1 | 436 | 14.41% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 10.55 | 15.00 | 0.00 | - | 1,700 | 1,712 | 14.17% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 14.97% |
