Marchés français ouverture 4 h 59 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 624,01 +387,94 (+1,01 %) EUR/USD
1,0768 -0,0006 (-0,05 %) HANG SENG
18 579,30 +1,00 (+0,01 %) Bitcoin EUR
59 340,02 -257,64 (-0,43 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00390000 | 2024-05-06 4:12PM EDT | 2024-05-10 | 1.13 | 1.13 | 1.19 | +0.20 | +21.51% | 319 | 377 | 11.46% |
| DIA240517C00390000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 2.59 | 2.48 | 2.55 | +0.58 | +28.86% | 313 | 3,037 | 12.12% |
| DIA240524C00390000 | 2024-05-06 3:40PM EDT | 2024-05-24 | 2.95 | 3.20 | 3.35 | +0.12 | +4.24% | 257 | 228 | 11.82% |
| DIA240531C00390000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 3.69 | 3.90 | 4.00 | +0.76 | +25.94% | 13 | 73 | 11.65% |
| DIA240607C00390000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 4.75 | 4.70 | 4.85 | +0.45 | +10.47% | 32 | 59 | 12.16% |
| DIA240614C00390000 | 2024-05-03 11:10AM EDT | 2024-06-14 | 4.38 | 4.85 | 6.25 | 0.00 | - | 7 | 5 | 13.78% |
| DIA240621C00390000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 6.00 | 5.95 | 6.10 | +0.55 | +10.09% | 171 | 2,645 | 12.42% |
| DIA240628C00390000 | 2024-05-06 10:56AM EDT | 2024-06-28 | 6.05 | 6.40 | 6.55 | +0.20 | +3.42% | 14 | 247 | 12.33% |
| DIA240719C00390000 | 2024-05-06 11:24AM EDT | 2024-07-19 | 7.65 | 7.10 | 9.15 | 0.00 | - | 3 | 59 | 14.16% |
| DIA240920C00390000 | 2024-05-06 3:06PM EDT | 2024-09-20 | 12.95 | 11.50 | 14.35 | +0.75 | +6.15% | 216 | 183 | 15.89% |
| DIA240930C00390000 | 2024-05-06 3:41PM EDT | 2024-09-30 | 13.25 | 11.95 | 15.50 | -0.10 | -0.75% | 3 | 30 | 16.50% |
| DIA241220C00390000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 19.55 | 18.00 | 21.30 | +0.75 | +3.99% | 1 | 416 | 17.99% |
| DIA241231C00390000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 16.75 | 19.35 | 21.60 | 0.00 | - | 10 | 7 | 17.81% |
| DIA250117C00390000 | 2024-05-03 10:34AM EDT | 2025-01-17 | 18.80 | 19.55 | 23.20 | 0.00 | - | 11 | 1,022 | 18.44% |
| DIA250331C00390000 | 2024-04-15 11:24AM EDT | 2025-03-31 | 23.56 | 23.00 | 27.70 | 0.00 | - | 2 | 25 | 19.33% |
| DIA250620C00390000 | 2024-05-06 2:59PM EDT | 2025-06-20 | 29.50 | 27.50 | 32.00 | +0.80 | +2.79% | 215 | 122 | 19.94% |
| DIA251219C00390000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 34.28 | 36.00 | 41.00 | 0.00 | - | 39 | 6 | 21.17% |
| DIA260116C00390000 | 2024-05-06 12:51PM EDT | 2026-01-16 | 38.99 | 37.00 | 42.00 | +0.79 | +2.07% | 1 | 70 | 21.19% |
| DIA261218C00390000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 52.50 | 50.00 | 55.00 | 0.00 | - | - | 1 | 22.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00390000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 2.54 | 2.41 | 2.52 | -1.23 | -32.63% | 172 | 41 | 10.02% |
| DIA240517P00390000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 3.90 | 3.75 | 3.90 | -1.05 | -21.21% | 59 | 1,119 | 11.37% |
| DIA240524P00390000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 4.40 | 4.35 | 4.50 | -1.30 | -22.81% | 20 | 111 | 10.66% |
| DIA240531P00390000 | 2024-05-06 3:05PM EDT | 2024-05-31 | 5.17 | 4.75 | 4.90 | -0.86 | -14.26% | 1 | 22 | 10.04% |
| DIA240607P00390000 | 2024-05-06 11:18AM EDT | 2024-06-07 | 5.95 | 5.20 | 5.35 | -0.96 | -13.89% | 6 | 9 | 9.86% |
| DIA240621P00390000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 6.05 | 5.95 | 6.25 | -1.10 | -15.38% | 45 | 783 | 9.87% |
| DIA240628P00390000 | 2024-05-06 3:47PM EDT | 2024-06-28 | 6.70 | 6.10 | 8.45 | -0.60 | -8.22% | 1 | 71 | 12.93% |
| DIA240719P00390000 | 2024-05-06 2:27PM EDT | 2024-07-19 | 7.45 | 6.30 | 8.95 | -0.85 | -10.24% | 9 | 24 | 11.67% |
| DIA240920P00390000 | 2024-05-06 12:45PM EDT | 2024-09-20 | 10.12 | 9.45 | 10.70 | -0.38 | -3.62% | 4 | 339 | 10.42% |
| DIA240930P00390000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 10.00 | 9.50 | 10.85 | -5.00 | -33.33% | 7 | 138 | 10.22% |
| DIA241220P00390000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 12.88 | 11.40 | 15.00 | -0.77 | -5.64% | 8 | 282 | 11.59% |
| DIA241231P00390000 | 2024-04-05 11:59AM EDT | 2024-12-31 | 14.55 | 11.50 | 16.40 | 0.00 | - | 4 | 31 | 12.44% |
| DIA250117P00390000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 17.54 | 11.85 | 15.55 | 0.00 | - | 700 | 912 | 11.37% |
| DIA250331P00390000 | 2024-04-26 1:46PM EDT | 2025-03-31 | 18.09 | 13.80 | 16.50 | 0.00 | - | 1 | 2 | 10.68% |
| DIA250620P00390000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 18.40 | 15.75 | 20.00 | 0.00 | - | 8 | 95 | 11.70% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 14.05% |
| DIA260116P00390000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 21.20 | 20.10 | 23.35 | 0.00 | - | 1 | 31 | 11.18% |
| DIA261218P00390000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 29.25 | 24.00 | 29.00 | 0.00 | - | 2 | 3 | 11.27% |
