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
1,0769 +0,0002 (+0,02 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 782,57 -405,78 (-0,69 %)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00380000 | 2024-05-06 3:01PM EDT | 2024-05-10 | 8.20 | 8.70 | 8.95 | +0.85 | +11.56% | 14 | 361 | 16.80% |
| DIA240517C00380000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 9.27 | 7.30 | 11.40 | +0.86 | +10.23% | 24 | 2,645 | 22.64% |
| DIA240524C00380000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 8.95 | 7.75 | 12.40 | 0.00 | - | 67 | 129 | 21.22% |
| DIA240531C00380000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 10.25 | 10.70 | 10.90 | +0.40 | +4.06% | 1 | 98 | 13.95% |
| DIA240607C00380000 | 2024-05-06 12:36PM EDT | 2024-06-07 | 10.73 | 11.50 | 11.70 | -0.06 | -0.56% | 2 | 51 | 14.40% |
| DIA240614C00380000 | 2024-05-03 11:48AM EDT | 2024-06-14 | 11.04 | 10.45 | 13.85 | 0.00 | - | 2 | 2 | 17.74% |
| DIA240621C00380000 | 2024-05-06 3:21PM EDT | 2024-06-21 | 12.19 | 10.90 | 14.90 | +0.44 | +3.74% | 4 | 681 | 18.39% |
| DIA240628C00380000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 12.30 | 11.30 | 14.60 | 0.00 | - | 8 | 156 | 16.62% |
| DIA240719C00380000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 13.56 | 13.40 | 16.30 | 0.00 | - | 11 | 68 | 16.68% |
| DIA240920C00380000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 19.13 | 18.25 | 22.00 | 0.00 | - | 10 | 560 | 18.52% |
| DIA240930C00380000 | 2024-05-03 10:09AM EDT | 2024-09-30 | 17.65 | 18.60 | 21.50 | 0.00 | - | 1 | 68 | 17.36% |
| DIA241220C00380000 | 2024-05-06 2:11PM EDT | 2024-12-20 | 26.13 | 25.55 | 27.50 | +5.03 | +23.84% | 1 | 646 | 18.98% |
| DIA241231C00380000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 22.18 | 26.00 | 27.65 | 0.00 | - | 1 | 173 | 18.66% |
| DIA250117C00380000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 23.00 | 26.15 | 30.00 | 0.00 | - | 4 | 629 | 19.88% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 2025-03-31 | 28.12 | 29.50 | 34.20 | 0.00 | - | 7 | 14 | 20.46% |
| DIA250620C00380000 | 2024-05-06 12:17PM EDT | 2025-06-20 | 35.95 | 34.00 | 39.00 | +0.20 | +0.56% | 39 | 95 | 21.31% |
| DIA251219C00380000 | 2024-05-02 11:22AM EDT | 2025-12-19 | 42.70 | 42.50 | 47.50 | 0.00 | - | 9 | 45 | 22.14% |
| DIA260116C00380000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 44.00 | 43.50 | 47.00 | 0.00 | - | 9 | 715 | 21.38% |
| DIA261218C00380000 | 2024-05-06 11:57AM EDT | 2026-12-18 | 57.60 | 56.00 | 61.00 | +3.70 | +6.86% | 2 | 35 | 22.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00380000 | 2024-05-06 3:36PM EDT | 2024-05-10 | 0.15 | 0.11 | 0.14 | -0.17 | -53.12% | 141 | 672 | 12.06% |
| DIA240517P00380000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.75 | 0.74 | 0.77 | -0.44 | -36.97% | 185 | 3,766 | 12.51% |
| DIA240524P00380000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 1.39 | 1.18 | 1.23 | -0.29 | -17.26% | 53 | 256 | 11.90% |
| DIA240531P00380000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 1.61 | 1.53 | 1.59 | -0.37 | -18.69% | 127 | 262 | 11.35% |
| DIA240607P00380000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 2.12 | 1.93 | 2.00 | -0.34 | -13.82% | 20 | 31 | 11.20% |
| DIA240614P00380000 | 2024-05-06 3:30PM EDT | 2024-06-14 | 2.61 | 2.06 | 2.68 | -1.19 | -31.32% | 4 | 2 | 11.79% |
| DIA240621P00380000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 2.78 | 2.65 | 2.72 | -0.49 | -14.98% | 157 | 2,644 | 10.96% |
| DIA240628P00380000 | 2024-05-06 1:43PM EDT | 2024-06-28 | 3.27 | 3.00 | 3.10 | -0.42 | -11.38% | 230 | 128 | 10.97% |
| DIA240719P00380000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 4.10 | 2.98 | 4.75 | -0.55 | -11.83% | 91 | 207 | 11.95% |
| DIA240920P00380000 | 2024-05-06 1:40PM EDT | 2024-09-20 | 6.35 | 6.20 | 7.45 | -1.00 | -13.61% | 641 | 1,047 | 11.86% |
| DIA240930P00380000 | 2024-05-06 12:27PM EDT | 2024-09-30 | 7.13 | 6.50 | 7.70 | -0.17 | -2.33% | 137 | 777 | 11.72% |
| DIA241220P00380000 | 2024-05-06 11:16AM EDT | 2024-12-20 | 9.83 | 8.70 | 11.05 | +0.74 | +8.14% | 1 | 385 | 12.28% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 2024-12-31 | 12.72 | 9.55 | 10.85 | 0.00 | - | 1 | 40 | 11.83% |
| DIA250117P00380000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 10.40 | 9.80 | 11.85 | -0.59 | -5.37% | 24 | 192 | 12.23% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 2025-03-31 | 15.00 | 10.25 | 13.40 | 0.00 | - | 1 | 2 | 11.89% |
| DIA250620P00380000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 15.19 | 12.00 | 16.50 | 0.00 | - | 3 | 50 | 12.59% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 12.80% |
| DIA260116P00380000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 18.60 | 15.75 | 20.40 | -5.25 | -22.01% | 2 | 1,117 | 12.23% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 20.50 | 25.50 | 0.00 | - | 1 | 1 | 11.94% |
