La bourse ferme dans 1 min
CAC 40
7 997,25 +39,68 (+0,50 %) Euro Stoxx 50
4 955,34 +33,86 (+0,69 %) Dow Jones
38 719,80 +44,12 (+0,11 %) EUR/USD
1,0779 +0,0013 (+0,12 %) Gold future
2 331,00 +22,40 (+0,97 %) Bitcoin EUR
58 775,71 -971,05 (-1,63 %)
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 11:29AM EDT. Marché ouvert.
Prix d’exercice:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 25.00% |
| DIA240517C00420000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,554 | 16.21% |
| DIA240524C00420000 | 2024-04-29 2:23PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 7 | 13.87% |
| DIA240531C00420000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 2 | 3 | 12.84% |
| DIA240607C00420000 | 2024-05-01 4:01PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.07 | 0.00 | - | - | 6 | 12.26% |
| DIA240621C00420000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | +0.02 | +16.67% | 2 | 303 | 11.50% |
| DIA240628C00420000 | 2024-05-01 3:39PM EDT | 2024-06-28 | 0.14 | 0.16 | 0.19 | 0.00 | - | 50 | 172 | 11.13% |
| DIA240719C00420000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 0.66 | 0.33 | 0.52 | 0.00 | - | - | 1 | 11.44% |
| DIA240920C00420000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 1.65 | 1.66 | 2.05 | -0.01 | -0.60% | 3 | 8,864 | 12.05% |
| DIA240930C00420000 | 2024-05-01 1:43PM EDT | 2024-09-30 | 1.38 | 1.92 | 2.48 | 0.00 | - | 3 | 45 | 12.38% |
| DIA241220C00420000 | 2024-05-03 2:31PM EDT | 2024-12-20 | 5.52 | 5.15 | 5.85 | 0.00 | - | 1 | 3,082 | 13.83% |
| DIA241231C00420000 | 2024-04-25 10:05AM EDT | 2024-12-31 | 4.05 | 5.15 | 6.35 | 0.00 | - | 1 | 9 | 14.01% |
| DIA250117C00420000 | 2024-05-03 9:43AM EDT | 2025-01-17 | 6.60 | 6.35 | 7.05 | 0.00 | - | 1 | 308 | 14.20% |
| DIA250620C00420000 | 2024-04-02 12:18PM EDT | 2025-06-20 | 17.50 | 9.00 | 14.00 | 0.00 | - | 7 | 21 | 16.03% |
| DIA251219C00420000 | 2024-04-10 9:48AM EDT | 2025-12-19 | 21.60 | 19.20 | 23.95 | 0.00 | - | 9 | 20 | 18.64% |
| DIA260116C00420000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 19.00 | 20.00 | 24.90 | 0.00 | - | 2 | 45 | 18.69% |
| DIA261218C00420000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 38.81 | 33.00 | 38.00 | 0.00 | - | 30 | 30 | 20.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00420000 | 2024-05-03 1:56PM EDT | 2024-05-17 | 33.10 | 30.40 | 34.40 | 0.00 | - | 2 | 2 | 37.35% |
| DIA240621P00420000 | 2024-01-03 1:00PM EDT | 2024-06-21 | 45.40 | 31.15 | 35.95 | 0.00 | - | 1 | 0 | 23.66% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 2024-09-20 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 12.65% |
| DIA240930P00420000 | 2024-04-04 3:53PM EDT | 2024-09-30 | 34.00 | 30.80 | 35.25 | 0.00 | - | 10 | 0 | 12.22% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 2024-12-20 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 56.06% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 2024-12-31 | 31.76 | 30.75 | 34.65 | 0.00 | - | 4 | 0 | 8.77% |
| DIA250117P00420000 | 2024-02-22 3:33PM EDT | 2025-01-17 | 30.14 | 24.60 | 29.50 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 2025-06-20 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 12.04% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 2025-12-19 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 7.11% |
| DIA260116P00420000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 37.05 | 33.50 | 38.50 | 0.00 | - | 2 | 19 | 8.29% |
