La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 680,18 +3 970,11 (+7,00 %)
Dow Inc. (DOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00032500 | 2024-04-15 2:33PM EDT | 32.50 | 24.80 | 25.20 | 28.25 | 0.00 | - | - | 1 | 352.34% |
| DOW240517C00035000 | 2024-04-15 3:09PM EDT | 35.00 | 22.20 | 22.35 | 24.20 | 0.00 | - | - | 3 | 304.69% |
| DOW240517C00037500 | 2024-04-15 2:33PM EDT | 37.50 | 19.85 | 19.95 | 22.70 | 0.00 | - | 1 | 7 | 435.74% |
| DOW240517C00040000 | 2024-05-14 10:05AM EDT | 40.00 | 19.90 | 18.00 | 20.80 | 0.00 | - | 1 | 2 | 281.64% |
| DOW240517C00042500 | 2024-04-15 3:09PM EDT | 42.50 | 14.75 | 16.35 | 17.45 | 0.00 | - | 16 | 26 | 245.31% |
| DOW240517C00047500 | 2024-04-15 2:33PM EDT | 47.50 | 9.95 | 11.50 | 12.70 | 0.00 | - | 26 | 44 | 200.39% |
| DOW240517C00050000 | 2024-04-16 2:34PM EDT | 50.00 | 7.25 | 7.60 | 9.25 | 0.00 | - | 11 | 86 | 124.61% |
| DOW240517C00051000 | 2024-04-24 12:59PM EDT | 51.00 | 6.20 | 7.45 | 9.35 | 0.00 | - | - | 42 | 131.06% |
| DOW240517C00052000 | 2024-04-24 1:59PM EDT | 52.00 | 5.45 | 6.05 | 7.20 | 0.00 | - | - | 34 | 93.95% |
| DOW240517C00052500 | 2024-05-13 1:17PM EDT | 52.50 | 6.92 | 5.60 | 6.85 | 0.00 | - | 2 | 222 | 106.64% |
| DOW240517C00053000 | 2024-05-14 12:02PM EDT | 53.00 | 6.75 | 6.05 | 6.20 | 0.00 | - | 10 | 13 | 70.31% |
| DOW240517C00054000 | 2024-04-26 10:47AM EDT | 54.00 | 4.05 | 4.05 | 6.20 | 0.00 | - | 10 | 10 | 60.16% |
| DOW240517C00055000 | 2024-05-15 2:41PM EDT | 55.00 | 4.07 | 4.05 | 4.90 | -0.76 | -15.73% | 12 | 510 | 84.57% |
| DOW240517C00056000 | 2024-05-14 11:16AM EDT | 56.00 | 3.75 | 2.05 | 4.20 | 0.00 | - | 3 | 339 | 113.57% |
| DOW240517C00057000 | 2024-05-14 2:49PM EDT | 57.00 | 2.98 | 2.07 | 2.21 | 0.00 | - | 4 | 733 | 37.50% |
| DOW240517C00057500 | 2024-05-15 3:52PM EDT | 57.50 | 1.62 | 1.62 | 1.72 | -0.69 | -29.87% | 44 | 4,298 | 31.84% |
| DOW240517C00058000 | 2024-05-15 3:54PM EDT | 58.00 | 1.22 | 1.18 | 1.25 | -0.66 | -35.11% | 128 | 533 | 26.95% |
| DOW240517C00059000 | 2024-05-15 3:59PM EDT | 59.00 | 0.49 | 0.44 | 0.51 | -0.61 | -55.45% | 935 | 1,386 | 22.46% |
| DOW240517C00060000 | 2024-05-15 3:47PM EDT | 60.00 | 0.12 | 0.11 | 0.16 | -0.40 | -76.92% | 494 | 6,601 | 22.95% |
| DOW240517C00061000 | 2024-05-15 12:01PM EDT | 61.00 | 0.04 | 0.02 | 0.05 | -0.10 | -71.43% | 276 | 1,340 | 25.39% |
| DOW240517C00062000 | 2024-05-15 11:31AM EDT | 62.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 3 | 223 | 28.91% |
| DOW240517C00062500 | 2024-05-14 11:24AM EDT | 62.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 2,405 | 39.06% |
| DOW240517C00063000 | 2024-05-15 12:31PM EDT | 63.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 8 | 75 | 36.72% |
| DOW240517C00064000 | 2024-05-10 11:16AM EDT | 64.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 48 | 63 | 56.64% |
| DOW240517C00065000 | 2024-05-13 3:20PM EDT | 65.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 4 | 332 | 64.06% |
| DOW240517C00066000 | 2024-05-13 9:42AM EDT | 66.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 72.27% |
| DOW240517C00067000 | 2024-05-15 12:20PM EDT | 67.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 79.69% |
| DOW240517C00067500 | 2024-05-15 12:35PM EDT | 67.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 43 | 56.25% |
| DOW240517C00068000 | 2024-05-14 11:21AM EDT | 68.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 1 | 11 | 94.92% |
| DOW240517C00069000 | 2024-05-14 2:07PM EDT | 69.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 25 | 70.31% |
| DOW240517C00070000 | 2024-05-14 10:22AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 155 | 71.88% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00042500 | 2024-05-09 9:30AM EDT | 42.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 197.27% |
| DOW240517P00045000 | 2024-05-15 1:12PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 105 | 125.00% |
| DOW240517P00046000 | 2024-05-09 9:47AM EDT | 46.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 1 | 12 | 153.91% |
| DOW240517P00047000 | 2024-05-09 3:58PM EDT | 47.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 14 | 14 | 142.58% |
| DOW240517P00047500 | 2024-05-13 10:05AM EDT | 47.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 6,090 | 90.63% |
| DOW240517P00049000 | 2024-05-14 10:19AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 142 | 204 | 50.00% |
| DOW240517P00050000 | 2024-05-14 10:19AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 1,944 | 85.94% |
| DOW240517P00051000 | 2024-05-03 10:53AM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 6 | 85.94% |
| DOW240517P00052000 | 2024-05-15 12:55PM EDT | 52.00 | 0.03 | 0.01 | 0.20 | -0.02 | -40.00% | 4 | 89 | 88.28% |
| DOW240517P00052500 | 2024-05-15 11:39AM EDT | 52.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 2,636 | 64.06% |
| DOW240517P00053000 | 2024-05-10 2:56PM EDT | 53.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | 3 | 61 | 71.09% |
| DOW240517P00054000 | 2024-05-14 3:43PM EDT | 54.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 8 | 113 | 63.67% |
| DOW240517P00055000 | 2024-05-15 10:58AM EDT | 55.00 | 0.02 | 0.02 | 0.20 | -0.02 | -50.00% | 24 | 2,147 | 56.64% |
| DOW240517P00056000 | 2024-05-15 10:04AM EDT | 56.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 5 | 1,082 | 48.63% |
| DOW240517P00057000 | 2024-05-15 11:11AM EDT | 57.00 | 0.04 | 0.03 | 0.06 | +0.01 | +33.33% | 20 | 606 | 28.71% |
| DOW240517P00057500 | 2024-05-15 3:20PM EDT | 57.50 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 26 | 1,504 | 26.17% |
| DOW240517P00058000 | 2024-05-15 2:02PM EDT | 58.00 | 0.11 | 0.10 | 0.13 | +0.01 | +10.00% | 269 | 322 | 23.05% |
| DOW240517P00059000 | 2024-05-15 3:51PM EDT | 59.00 | 0.35 | 0.35 | 0.39 | +0.09 | +34.62% | 598 | 828 | 19.63% |
| DOW240517P00060000 | 2024-05-15 3:13PM EDT | 60.00 | 1.07 | 1.00 | 1.20 | +0.44 | +69.84% | 209 | 1,902 | 28.81% |
| DOW240517P00061000 | 2024-05-14 2:16PM EDT | 61.00 | 1.85 | 1.85 | 2.41 | +0.49 | +36.03% | 4 | 7 | 55.18% |
| DOW240517P00062000 | 2024-05-13 11:40AM EDT | 62.00 | 2.40 | 1.56 | 3.95 | 0.00 | - | 3 | 7 | 99.22% |
| DOW240517P00062500 | 2024-05-09 11:39AM EDT | 62.50 | 3.17 | 2.27 | 3.50 | 0.00 | - | 1 | 130 | 40.63% |
