Marchés français ouverture 5 h 46 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 648,51 +412,44 (+1,08 %) EUR/USD
1,0775 +0,0001 (+0,01 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 116,10 -619,12 (-1,04 %)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00385000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 4.35 | 4.20 | 4.40 | +0.65 | +17.57% | 46 | 316 | 14.05% |
| DIA240517C00385000 | 2024-05-06 4:01PM EDT | 2024-05-17 | 5.60 | 5.50 | 5.65 | +0.55 | +10.89% | 80 | 2,008 | 13.70% |
| DIA240524C00385000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 6.25 | 6.20 | 6.35 | +0.80 | +14.68% | 1 | 421 | 12.87% |
| DIA240531C00385000 | 2024-05-06 10:08AM EDT | 2024-05-31 | 6.91 | 6.90 | 7.05 | +0.89 | +14.78% | 2 | 79 | 12.73% |
| DIA240607C00385000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 7.50 | 7.75 | 7.90 | +0.31 | +4.31% | 1 | 14 | 13.17% |
| DIA240614C00385000 | 2024-05-06 12:36PM EDT | 2024-06-14 | 7.63 | 7.00 | 9.35 | -0.09 | -1.17% | 1 | 2 | 14.87% |
| DIA240621C00385000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 9.10 | 8.90 | 9.25 | +0.60 | +7.06% | 56 | 994 | 13.50% |
| DIA240628C00385000 | 2024-05-06 11:24AM EDT | 2024-06-28 | 8.87 | 7.70 | 10.95 | +0.80 | +9.91% | 2 | 55 | 15.51% |
| DIA240719C00385000 | 2024-05-06 2:38PM EDT | 2024-07-19 | 10.90 | 9.75 | 13.05 | +1.78 | +19.52% | 6 | 33 | 16.18% |
| DIA240920C00385000 | 2024-05-06 3:48PM EDT | 2024-09-20 | 16.15 | 15.05 | 18.30 | +0.35 | +2.22% | 9 | 799 | 17.48% |
| DIA240930C00385000 | 2024-05-03 1:22PM EDT | 2024-09-30 | 15.70 | 15.65 | 18.40 | 0.00 | - | 7 | 73 | 16.97% |
| DIA241220C00385000 | 2024-05-06 11:24AM EDT | 2024-12-20 | 22.95 | 21.25 | 24.50 | +1.15 | +5.28% | 9 | 783 | 18.65% |
| DIA241231C00385000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 19.39 | 21.70 | 24.55 | 0.00 | - | 5 | 16 | 18.26% |
| DIA250117C00385000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 21.60 | 22.55 | 26.75 | 0.00 | - | 2 | 453 | 19.35% |
| DIA250331C00385000 | 2024-05-01 3:36PM EDT | 2025-03-31 | 24.41 | 26.00 | 30.70 | 0.00 | - | 1 | 13 | 19.78% |
| DIA250620C00385000 | 2024-05-06 12:17PM EDT | 2025-06-20 | 32.55 | 31.00 | 36.00 | +0.75 | +2.36% | 39 | 66 | 20.98% |
| DIA251219C00385000 | 2024-05-06 12:51PM EDT | 2025-12-19 | 41.00 | 39.00 | 44.00 | +1.25 | +3.14% | 1 | 59 | 21.56% |
| DIA260116C00385000 | 2024-05-06 9:59AM EDT | 2026-01-16 | 39.50 | 40.00 | 45.00 | +0.72 | +1.86% | 5 | 18 | 21.57% |
| DIA261218C00385000 | 2024-05-06 11:57AM EDT | 2026-12-18 | 54.40 | 53.00 | 58.00 | +0.40 | +0.74% | 1 | 47 | 22.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00385000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.60 | 0.56 | 0.61 | -0.50 | -45.45% | 310 | 307 | 11.41% |
| DIA240517P00385000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.75 | 1.73 | 1.78 | -0.60 | -25.53% | 148 | 2,031 | 12.01% |
| DIA240524P00385000 | 2024-05-06 4:10PM EDT | 2024-05-24 | 2.33 | 2.30 | 2.37 | -0.64 | -21.55% | 75 | 455 | 11.24% |
| DIA240531P00385000 | 2024-05-06 3:25PM EDT | 2024-05-31 | 2.97 | 2.73 | 2.81 | -0.46 | -13.41% | 8 | 113 | 10.69% |
| DIA240607P00385000 | 2024-05-06 4:14PM EDT | 2024-06-07 | 3.27 | 3.20 | 3.30 | -0.73 | -18.25% | 22 | 54 | 10.58% |
| DIA240621P00385000 | 2024-05-06 4:00PM EDT | 2024-06-21 | 4.00 | 4.00 | 4.10 | -0.85 | -17.53% | 453 | 2,353 | 10.33% |
| DIA240628P00385000 | 2024-05-06 2:33PM EDT | 2024-06-28 | 4.49 | 4.35 | 4.50 | -0.70 | -13.49% | 5 | 49 | 10.33% |
| DIA240719P00385000 | 2024-05-06 1:15PM EDT | 2024-07-19 | 5.77 | 4.45 | 6.15 | -0.18 | -3.03% | 6 | 17 | 11.17% |
| DIA240920P00385000 | 2024-05-06 3:52PM EDT | 2024-09-20 | 7.85 | 7.30 | 8.70 | -0.85 | -9.77% | 48 | 710 | 10.94% |
| DIA240930P00385000 | 2024-05-06 9:33AM EDT | 2024-09-30 | 7.90 | 7.70 | 9.10 | -1.05 | -11.73% | 2 | 159 | 10.98% |
| DIA241220P00385000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 13.40 | 10.20 | 12.25 | 0.00 | - | 24 | 245 | 11.42% |
| DIA241231P00385000 | 2024-03-04 3:43PM EDT | 2024-12-31 | 11.75 | 10.70 | 12.20 | 0.00 | - | 1 | 4 | 11.11% |
| DIA250117P00385000 | 2024-05-06 3:36PM EDT | 2025-01-17 | 11.94 | 11.00 | 13.60 | -3.71 | -23.71% | 20 | 125 | 11.83% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 11.10 | 15.40 | 0.00 | - | 4 | 13 | 11.67% |
| DIA250620P00385000 | 2024-05-06 9:58AM EDT | 2025-06-20 | 15.96 | 13.80 | 18.00 | -4.74 | -22.90% | 9 | 29 | 12.06% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 11.72% |
| DIA260116P00385000 | 2024-05-02 4:00PM EDT | 2026-01-16 | 22.53 | 17.50 | 22.00 | 0.00 | - | 2 | 12 | 11.81% |
| DIA261218P00385000 | 2024-05-06 12:52PM EDT | 2026-12-18 | 25.47 | 22.00 | 27.00 | -6.62 | -20.63% | 22 | 5 | 11.53% |
