La bourse est fermée
Dow Jones
38 720,60 +44,92 (+0,12 %) Nasdaq
16 273,23 +116,90 (+0,72 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0779 +0,0013 (+0,12 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 812,82 -796,19 (-1,34 %)
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 11:39AM EDT. Marché ouvert.
Prix d’exercice:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 18.36% |
| DIA240517C00410000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,058 | 13.48% |
| DIA240524C00410000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | 0.00 | - | 8 | 3 | 11.72% |
| DIA240531C00410000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.11 | 0.00 | - | 13 | 71 | 10.96% |
| DIA240607C00410000 | 2024-05-03 4:07PM EDT | 2024-06-07 | 0.21 | 0.18 | 0.20 | -0.01 | -4.55% | 7 | 1,171 | 10.79% |
| DIA240621C00410000 | 2024-05-06 11:07AM EDT | 2024-06-21 | 0.45 | 0.42 | 0.45 | +0.02 | +4.65% | 880 | 3,731 | 10.68% |
| DIA240628C00410000 | 2024-05-06 11:07AM EDT | 2024-06-28 | 0.55 | 0.53 | 0.55 | +0.02 | +3.77% | 879 | 2,554 | 10.44% |
| DIA240719C00410000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 0.65 | 1.15 | 2.90 | 0.00 | - | 2 | 43 | 14.78% |
| DIA240920C00410000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 2.69 | 3.75 | 4.00 | 0.00 | - | 5 | 339 | 12.44% |
| DIA240930C00410000 | 2024-05-06 10:27AM EDT | 2024-09-30 | 4.46 | 3.85 | 4.35 | +1.01 | +29.28% | 4 | 127 | 12.47% |
| DIA241220C00410000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 9.28 | 8.80 | 9.00 | +0.28 | +3.11% | 6 | 264 | 14.45% |
| DIA241231C00410000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 7.15 | 8.90 | 9.35 | 0.00 | - | 1 | 9 | 14.42% |
| DIA250117C00410000 | 2024-05-06 9:59AM EDT | 2025-01-17 | 10.22 | 9.80 | 10.55 | +1.17 | +12.93% | 15 | 605 | 14.95% |
| DIA250620C00410000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 16.00 | 16.05 | 20.30 | 0.00 | - | 1 | 42 | 18.02% |
| DIA251219C00410000 | 2024-04-02 12:54PM EDT | 2025-12-19 | 31.00 | 21.50 | 26.50 | 0.00 | - | 3 | 17 | 18.20% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 2026-01-16 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 19.35% |
| DIA261218C00410000 | 2024-05-03 1:44PM EDT | 2026-12-18 | 39.75 | 38.00 | 43.00 | 0.00 | - | 5 | 66 | 20.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00410000 | 2024-04-01 11:45AM EDT | 2024-05-17 | 12.75 | 25.20 | 28.95 | 0.00 | - | 1 | 0 | 51.34% |
| DIA240621P00410000 | 2024-04-30 4:01PM EDT | 2024-06-21 | 32.25 | 20.70 | 24.65 | 0.00 | - | 1 | 0 | 15.66% |
| DIA240628P00410000 | 2024-04-01 3:08PM EDT | 2024-06-28 | 15.38 | 25.00 | 28.95 | 0.00 | - | 1 | 0 | 24.21% |
| DIA240719P00410000 | 2024-05-03 9:39AM EDT | 2024-07-19 | 23.00 | 21.00 | 24.75 | 0.00 | - | 2 | 3 | 12.63% |
| DIA240920P00410000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 31.98 | 21.20 | 25.00 | 0.00 | - | 17 | 2 | 9.74% |
| DIA240930P00410000 | 2024-04-29 10:05AM EDT | 2024-09-30 | 26.75 | 21.15 | 25.05 | 0.00 | - | 3 | 0 | 9.48% |
| DIA241220P00410000 | 2023-09-20 3:20PM EDT | 2024-12-20 | 62.75 | 76.50 | 81.50 | 0.00 | - | 2 | 5 | 53.58% |
| DIA250117P00410000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 32.50 | 24.20 | 26.70 | 0.00 | - | 2 | 12 | 8.98% |
| DIA250331P00410000 | 2024-04-05 1:36PM EDT | 2025-03-31 | 26.00 | 23.55 | 28.50 | 0.00 | - | 3 | 3 | 9.45% |
| DIA250620P00410000 | 2024-04-18 11:17AM EDT | 2025-06-20 | 32.25 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 9.54% |
| DIA251219P00410000 | 2024-04-23 2:21PM EDT | 2025-12-19 | 30.72 | 27.50 | 32.50 | 0.00 | - | 2 | 2 | 9.36% |
| DIA260116P00410000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 32.54 | 28.05 | 33.00 | 0.00 | - | 1 | 1 | 9.42% |
| DIA261218P00410000 | 2024-05-02 3:30PM EDT | 2026-12-18 | 37.55 | 32.50 | 37.50 | 0.00 | - | - | 2 | 9.51% |
