La bourse ferme dans 3 h 30 min
CAC 40
8 024,17 +66,60 (+0,84 %) Euro Stoxx 50
4 963,16 +41,68 (+0,85 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 327,20 +18,60 (+0,81 %) Bitcoin EUR
59 611,15 +336,92 (+0,57 %)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| DIA240517C00370000 | 2024-05-03 1:45PM EDT | 2024-05-17 | 17.88 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 2024-05-31 | 17.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIA240621C00370000 | 2024-05-03 10:14AM EDT | 2024-06-21 | 19.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,185 | 0.00% |
| DIA240628C00370000 | 2024-05-01 11:18AM EDT | 2024-06-28 | 14.62 | 0.00 | 0.00 | 0.00 | - | 34 | 373 | 0.00% |
| DIA240719C00370000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DIA240920C00370000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| DIA240930C00370000 | 2024-04-15 9:39AM EDT | 2024-09-30 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| DIA241220C00370000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 0.00% |
| DIA241231C00370000 | 2024-04-26 12:30PM EDT | 2024-12-31 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| DIA250117C00370000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| DIA250620C00370000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 40.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DIA251219C00370000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 46.25 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 50.75 | 0.00 | 0.00 | 0.00 | - | 18 | 34 | 0.00% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 2026-12-18 | 62.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00370000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 21 | 494 | 6.25% |
| DIA240517P00370000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 463 | 1,536 | 6.25% |
| DIA240524P00370000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 47 | 108 | 3.13% |
| DIA240531P00370000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 3.13% |
| DIA240607P00370000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 1.02 | 0.00 | 0.00 | 0.00 | - | 25 | 44 | 3.13% |
| DIA240614P00370000 | 2024-05-02 12:34PM EDT | 2024-06-14 | 2.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| DIA240621P00370000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 174 | 1,666 | 3.13% |
| DIA240628P00370000 | 2024-05-03 3:52PM EDT | 2024-06-28 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 322 | 3.13% |
| DIA240719P00370000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 2.55 | 0.00 | 0.00 | 0.00 | - | 15 | 51 | 1.56% |
| DIA240920P00370000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 105 | 1,487 | 1.56% |
| DIA240930P00370000 | 2024-05-03 1:52PM EDT | 2024-09-30 | 5.14 | 0.00 | 0.00 | 0.00 | - | 76 | 1,343 | 1.56% |
| DIA241220P00370000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,757 | 1.56% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 2024-12-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| DIA250117P00370000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.10 | 0.00 | 0.00 | 0.00 | - | 53 | 446 | 1.56% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 4 | 0.78% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1,593 | 0.78% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 14.64% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 12.46% |
| DIA261218P00370000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
