La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
38 298,19 +482,27 (+1,28 %) EUR/USD
1,0734 +0,0062 (+0,58 %) Gold future
2 334,90 +32,00 (+1,39 %) Bitcoin EUR
55 256,23 -807,36 (-1,44 %)
Dow Inc. (DOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:55PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503C00052000 | 2024-04-15 2:33PM EDT | 52.00 | 5.45 | 3.90 | 6.15 | 0.00 | - | 2 | 4 | 107.23% |
| DOW240503C00053000 | 2024-04-30 10:47AM EDT | 53.00 | 4.79 | 2.96 | 4.35 | 0.00 | - | 10 | 7 | 0.00% |
| DOW240503C00054000 | 2024-04-26 9:47AM EDT | 54.00 | 3.90 | 3.20 | 3.80 | 0.00 | - | 1 | 2 | 40.63% |
| DOW240503C00055000 | 2024-04-30 3:31PM EDT | 55.00 | 2.00 | 2.02 | 2.41 | -0.31 | -13.42% | 1 | 41 | 0.00% |
| DOW240503C00056000 | 2024-05-01 2:27PM EDT | 56.00 | 1.30 | 1.24 | 1.82 | +0.04 | +3.17% | 2 | 215 | 24.61% |
| DOW240503C00057000 | 2024-05-01 12:56PM EDT | 57.00 | 0.51 | 0.60 | 0.66 | -0.16 | -23.88% | 80 | 339 | 0.00% |
| DOW240503C00058000 | 2024-05-01 2:12PM EDT | 58.00 | 0.13 | 0.16 | 0.21 | -0.12 | -48.00% | 69 | 773 | 14.84% |
| DOW240503C00059000 | 2024-05-01 2:35PM EDT | 59.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 16 | 311 | 20.51% |
| DOW240503C00060000 | 2024-05-01 2:27PM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 316 | 28.71% |
| DOW240503C00061000 | 2024-04-29 3:17PM EDT | 61.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 188 | 28.91% |
| DOW240503C00062000 | 2024-05-01 1:59PM EDT | 62.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 10 | 135 | 50.78% |
| DOW240503C00063000 | 2024-04-26 2:53PM EDT | 63.00 | 0.01 | 0.00 | 2.12 | 0.00 | - | 2 | 43 | 136.13% |
| DOW240503C00064000 | 2024-04-29 1:13PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 49.22% |
| DOW240503C00065000 | 2024-04-10 10:39AM EDT | 65.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 3 | 5 | 50.00% |
| DOW240503C00069000 | 2024-04-03 1:05PM EDT | 69.00 | 0.02 | 0.00 | 2.12 | 0.00 | - | 100 | 10 | 204.98% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240503P00048000 | 2024-04-19 3:55PM EDT | 48.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 10 | 10 | 225.49% |
| DOW240503P00050000 | 2024-04-26 1:53PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 62.50% |
| DOW240503P00051000 | 2024-04-25 9:58AM EDT | 51.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 175.39% |
| DOW240503P00052000 | 2024-04-29 10:57AM EDT | 52.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 24 | 263 | 128.32% |
| DOW240503P00053000 | 2024-05-01 11:02AM EDT | 53.00 | 0.01 | 0.01 | 1.39 | 0.00 | - | 8 | 127 | 117.77% |
| DOW240503P00054000 | 2024-05-01 10:46AM EDT | 54.00 | 0.03 | 0.00 | 0.64 | 0.00 | - | 8 | 73 | 75.00% |
| DOW240503P00055000 | 2024-05-01 10:47AM EDT | 55.00 | 0.07 | 0.03 | 0.05 | -0.01 | -12.50% | 21 | 322 | 35.55% |
| DOW240503P00056000 | 2024-05-01 1:38PM EDT | 56.00 | 0.13 | 0.08 | 0.12 | -0.01 | -7.14% | 27 | 336 | 32.03% |
| DOW240503P00057000 | 2024-05-01 2:30PM EDT | 57.00 | 0.36 | 0.30 | 0.39 | -0.16 | -30.77% | 161 | 590 | 34.18% |
| DOW240503P00058000 | 2024-04-30 1:53PM EDT | 58.00 | 0.87 | 0.89 | 0.98 | 0.00 | - | 25 | 425 | 41.11% |
| DOW240503P00059000 | 2024-04-30 3:54PM EDT | 59.00 | 1.91 | 1.69 | 1.90 | -0.09 | -4.50% | 3 | 237 | 50.78% |
| DOW240503P00060000 | 2024-04-26 12:13PM EDT | 60.00 | 2.55 | 2.73 | 2.97 | 0.00 | - | 4 | 123 | 69.34% |
| DOW240503P00061000 | 2024-04-09 3:59PM EDT | 61.00 | 1.89 | 2.32 | 3.80 | 0.00 | - | - | 312 | 80.47% |
| DOW240503P00062000 | 2024-04-23 12:37PM EDT | 62.00 | 5.14 | 3.60 | 5.55 | 0.00 | - | 2 | 2 | 77.54% |
