Marchés français ouverture 6 h 50 min
Dow Jones
38 852,27 +176,59 (+0,46 %) Nasdaq
16 349,25 +192,92 (+1,19 %) Nikkei 225
38 236,07 0,00 (0,00 %) EUR/USD
1,0770 -0,0003 (-0,03 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 737,81 -786,44 (-1,32 %)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00405000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 18 | 15.43% |
| DIA240517C00405000 | 2024-05-06 1:56PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 12 | 1,945 | 11.72% |
| DIA240524C00405000 | 2024-05-06 3:44PM EDT | 2024-05-24 | 0.12 | 0.13 | 0.15 | 0.00 | - | 29 | 18 | 10.69% |
| DIA240531C00405000 | 2024-05-06 11:06AM EDT | 2024-05-31 | 0.23 | 0.25 | 0.28 | +0.02 | +9.52% | 2 | 55 | 10.29% |
| DIA240607C00405000 | 2024-05-06 9:43AM EDT | 2024-06-07 | 0.44 | 0.48 | 0.52 | +0.01 | +2.33% | 54 | 15 | 10.54% |
| DIA240614C00405000 | 2024-05-06 11:25AM EDT | 2024-06-14 | 1.09 | 0.63 | 1.02 | -0.20 | -15.50% | 2 | 2 | 11.56% |
| DIA240621C00405000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 0.98 | 0.95 | 1.00 | +0.10 | +11.36% | 2,191 | 6,588 | 10.58% |
| DIA240628C00405000 | 2024-05-06 2:25PM EDT | 2024-06-28 | 1.21 | 1.15 | 1.21 | +0.19 | +18.63% | 91 | 981 | 10.47% |
| DIA240719C00405000 | 2024-05-06 2:20PM EDT | 2024-07-19 | 2.20 | 1.99 | 2.57 | +0.03 | +1.38% | 3 | 5 | 11.74% |
| DIA240920C00405000 | 2024-05-02 3:07PM EDT | 2024-09-20 | 3.90 | 4.95 | 6.55 | 0.00 | - | 2 | 102 | 13.62% |
| DIA240930C00405000 | 2024-05-03 10:51AM EDT | 2024-09-30 | 5.66 | 4.00 | 6.80 | 0.00 | - | 10 | 16 | 13.43% |
| DIA241220C00405000 | 2024-05-06 10:01AM EDT | 2024-12-20 | 11.16 | 10.35 | 12.90 | +2.81 | +33.65% | 1 | 50 | 16.07% |
| DIA241231C00405000 | 2024-04-30 1:40PM EDT | 2024-12-31 | 9.40 | 11.55 | 13.15 | 0.00 | - | 3 | 22 | 15.91% |
| DIA250117C00405000 | 2024-05-06 2:30PM EDT | 2025-01-17 | 12.91 | 11.00 | 14.55 | +2.26 | +21.22% | 1 | 580 | 16.48% |
| DIA250331C00405000 | 2024-04-22 10:45AM EDT | 2025-03-31 | 15.50 | 15.15 | 18.10 | 0.00 | - | - | 4 | 17.00% |
| DIA250620C00405000 | 2024-05-02 2:29PM EDT | 2025-06-20 | 17.40 | 19.00 | 24.00 | 0.00 | - | 1 | 19 | 18.85% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 2025-12-19 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 18.74% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 2026-01-16 | 30.60 | 28.00 | 33.00 | 0.00 | - | 1 | 9 | 19.80% |
| DIA261218C00405000 | 2024-04-16 10:42AM EDT | 2026-12-18 | 41.25 | 41.00 | 46.00 | 0.00 | - | - | 1 | 21.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00405000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 22.40 | 14.15 | 19.00 | 0.00 | - | 30 | 0 | 29.87% |
| DIA240621P00405000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 22.50 | 14.50 | 19.10 | 0.00 | - | 1 | 8 | 14.86% |
| DIA240628P00405000 | 2024-04-02 9:55AM EDT | 2024-06-28 | 15.36 | 22.85 | 26.75 | 0.00 | - | 1 | 0 | 28.59% |
| DIA240920P00405000 | 2024-04-15 1:30PM EDT | 2024-09-20 | 27.50 | 15.65 | 20.45 | 0.00 | - | 6 | 5 | 10.42% |
| DIA240930P00405000 | 2024-04-04 3:48PM EDT | 2024-09-30 | 20.50 | 16.90 | 21.50 | 0.00 | - | 10 | 10 | 11.33% |
| DIA241220P00405000 | 2024-01-09 12:41PM EDT | 2024-12-20 | 31.45 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 12.27% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 19.05 | 22.00 | 0.00 | - | 1 | 0 | 9.35% |
| DIA250117P00405000 | 2024-04-12 3:30PM EDT | 2025-01-17 | 28.50 | 19.20 | 23.00 | 0.00 | - | 1 | 2 | 9.90% |
| DIA250331P00405000 | 2024-04-17 3:58PM EDT | 2025-03-31 | 30.10 | 20.00 | 24.50 | 0.00 | - | - | 2 | 9.86% |
| DIA250620P00405000 | 2024-04-02 12:17PM EDT | 2025-06-20 | 25.00 | 25.50 | 30.50 | 0.00 | - | 8 | 19 | 12.67% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 13.39% |
| DIA260116P00405000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 31.00 | 25.00 | 29.95 | 0.00 | - | 4 | 25 | 10.03% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 33.96 | 29.50 | 34.50 | 0.00 | - | 3 | 3 | 9.94% |
