La bourse est fermée
Dow Jones
38 718,48 +42,80 (+0,11 %) Nasdaq
16 258,45 +102,12 (+0,63 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0776 +0,0009 (+0,09 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 002,21 -760,78 (-1,27 %)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:28PM EDT. Marché ouvert.
Prix d’exercice:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00400000 | 2024-05-06 9:54AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 325 | 12.11% |
| DIA240517C00400000 | 2024-05-06 11:15AM EDT | 2024-05-17 | 0.16 | 0.14 | 0.15 | -0.01 | -5.88% | 52 | 1,285 | 10.77% |
| DIA240524C00400000 | 2024-05-06 11:25AM EDT | 2024-05-24 | 0.36 | 0.36 | 0.38 | -0.05 | -12.20% | 2,504 | 61 | 10.55% |
| DIA240531C00400000 | 2024-05-06 11:36AM EDT | 2024-05-31 | 0.59 | 0.59 | 0.62 | -0.02 | -3.28% | 4 | 142 | 10.29% |
| DIA240607C00400000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 1.19 | 0.97 | 1.00 | +0.14 | +13.33% | 50 | 27 | 10.61% |
| DIA240614C00400000 | 2024-05-02 10:56AM EDT | 2024-06-14 | 1.68 | 1.21 | 1.71 | +0.38 | +29.23% | 1 | 2 | 11.74% |
| DIA240621C00400000 | 2024-05-06 12:08PM EDT | 2024-06-21 | 1.70 | 1.68 | 1.72 | -0.02 | -1.16% | 41 | 4,663 | 10.85% |
| DIA240628C00400000 | 2024-05-06 11:49AM EDT | 2024-06-28 | 2.02 | 1.98 | 2.03 | -0.18 | -8.18% | 2 | 2,046 | 10.84% |
| DIA240719C00400000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 3.15 | 3.00 | 3.40 | 0.00 | - | 2 | 44 | 11.65% |
| DIA240920C00400000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 7.05 | 7.00 | 7.70 | 0.00 | - | 1 | 1,042 | 13.61% |
| DIA240930C00400000 | 2024-05-03 10:05AM EDT | 2024-09-30 | 7.42 | 7.40 | 8.25 | 0.00 | - | 2 | 831 | 13.74% |
| DIA241220C00400000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 11.50 | 11.55 | 14.10 | 0.00 | - | 5 | 2,304 | 15.98% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 13.65 | 14.30 | 0.00 | - | 1 | 76 | 15.77% |
| DIA250117C00400000 | 2024-05-06 11:29AM EDT | 2025-01-17 | 14.60 | 14.05 | 15.35 | +0.10 | +0.69% | 3 | 2,006 | 16.07% |
| DIA250331C00400000 | 2024-04-05 12:22PM EDT | 2025-03-31 | 23.02 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 18.40% |
| DIA250620C00400000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 21.75 | 21.20 | 25.75 | 0.00 | - | 2 | 580 | 19.09% |
| DIA251219C00400000 | 2024-04-30 10:21AM EDT | 2025-12-19 | 29.78 | 29.50 | 34.50 | 0.00 | - | 2 | 17 | 20.34% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 2026-01-16 | 30.38 | 30.60 | 35.00 | 0.00 | - | 2 | 19 | 20.12% |
| DIA261218C00400000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 49.50 | 43.50 | 48.50 | 0.00 | - | 30 | 30 | 21.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00400000 | 2024-05-03 2:37PM EDT | 2024-05-10 | 12.90 | 10.80 | 14.80 | 0.00 | - | 3 | 0 | 34.96% |
| DIA240517P00400000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 17.70 | 10.85 | 14.80 | 0.00 | - | 9 | 2 | 22.57% |
| DIA240531P00400000 | 2024-05-03 10:00AM EDT | 2024-05-31 | 13.26 | 11.20 | 15.05 | 0.00 | - | 20 | 5 | 16.14% |
| DIA240621P00400000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 18.27 | 11.60 | 15.50 | 0.00 | - | 1 | 1,598 | 13.05% |
| DIA240628P00400000 | 2024-05-06 10:05AM EDT | 2024-06-28 | 12.85 | 12.25 | 15.70 | -8.65 | -40.23% | 1 | 9 | 12.60% |
| DIA240719P00400000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 17.78 | 13.00 | 15.60 | 0.00 | - | 2 | 4 | 10.52% |
| DIA240920P00400000 | 2024-05-06 9:32AM EDT | 2024-09-20 | 14.55 | 14.25 | 17.75 | -1.43 | -8.95% | 6 | 370 | 10.41% |
| DIA240930P00400000 | 2024-05-06 9:32AM EDT | 2024-09-30 | 14.81 | 14.00 | 16.50 | -1.32 | -8.18% | 6 | 343 | 8.60% |
| DIA241220P00400000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 23.37 | 17.50 | 18.65 | 0.00 | - | 1 | 19 | 8.90% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 15.22% |
| DIA250117P00400000 | 2024-05-01 1:18PM EDT | 2025-01-17 | 23.85 | 18.00 | 19.20 | 0.00 | - | 2 | 70 | 8.87% |
| DIA250331P00400000 | 2024-04-23 9:36AM EDT | 2025-03-31 | 23.40 | 18.50 | 20.75 | 0.00 | - | - | 2 | 8.96% |
| DIA250620P00400000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 25.20 | 19.70 | 24.50 | 0.00 | - | 2 | 7 | 10.42% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 23.75 | 27.95 | 0.00 | - | 20 | 601 | 10.47% |
| DIA260116P00400000 | 2024-02-22 11:48AM EDT | 2026-01-16 | 25.98 | 21.70 | 26.50 | 0.00 | - | 2 | 15 | 9.50% |
| DIA261218P00400000 | 2024-04-16 11:14AM EDT | 2026-12-18 | 36.32 | 28.00 | 33.00 | 0.00 | - | 20 | 22 | 10.29% |
