La bourse ferme dans 5 h 56 min
CAC 40
7 872,17 -21,81 (-0,28 %) Euro Stoxx 50
5 001,79 -14,69 (-0,29 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0749 -0,0016 (-0,15 %) Gold future
2 321,00 -6,00 (-0,26 %) Bitcoin EUR
62 663,71 -1 815,14 (-2,82 %)
Dow Inc. (DOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621C00025000 | 2024-02-28 10:57AM EDT | 25.00 | 30.69 | 31.25 | 34.95 | 0.00 | - | 3 | 3 | 441.02% |
| DOW240621C00027500 | 2023-06-01 2:19PM EDT | 27.50 | 22.10 | 25.80 | 26.35 | 0.00 | - | - | 3 | 0.00% |
| DOW240621C00030000 | 2024-05-30 3:40PM EDT | 30.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOW240621C00032500 | 2024-05-30 3:29PM EDT | 32.50 | 24.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW240621C00035000 | 2024-05-30 3:30PM EDT | 35.00 | 22.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW240621C00037500 | 2024-02-28 11:37AM EDT | 37.50 | 18.60 | 20.30 | 22.65 | 0.00 | - | 1 | 1 | 298.58% |
| DOW240621C00040000 | 2024-05-30 3:21PM EDT | 40.00 | 17.45 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 0.00% |
| DOW240621C00042500 | 2024-05-31 2:41PM EDT | 42.50 | 15.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240621C00045000 | 2024-06-06 12:10PM EDT | 45.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DOW240621C00047500 | 2024-05-30 3:20PM EDT | 47.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 6,520 | 0 | 0.00% |
| DOW240621C00050000 | 2024-06-07 3:32PM EDT | 50.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW240621C00052500 | 2024-05-30 3:57PM EDT | 52.50 | 4.89 | 0.00 | 0.00 | 0.00 | - | 10,723 | 0 | 0.00% |
| DOW240621C00054000 | 2024-05-30 3:26PM EDT | 54.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3,500 | 0 | 0.00% |
| DOW240621C00055000 | 2024-06-10 3:07PM EDT | 55.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| DOW240621C00056000 | 2024-06-10 2:53PM EDT | 56.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| DOW240621C00057000 | 2024-06-10 3:47PM EDT | 57.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| DOW240621C00057500 | 2024-06-10 3:17PM EDT | 57.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| DOW240621C00058000 | 2024-06-10 3:43PM EDT | 58.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| DOW240621C00059000 | 2024-06-10 2:28PM EDT | 59.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| DOW240621C00060000 | 2024-06-10 3:41PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,045 | 0 | 12.50% |
| DOW240621C00061000 | 2024-06-03 10:09AM EDT | 61.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DOW240621C00062000 | 2024-05-31 10:34AM EDT | 62.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DOW240621C00062500 | 2024-06-10 12:02PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| DOW240621C00063000 | 2024-05-20 2:15PM EDT | 63.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DOW240621C00064000 | 2024-06-10 2:22PM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240621C00065000 | 2024-06-06 10:26AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DOW240621C00067500 | 2024-06-03 3:50PM EDT | 67.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DOW240621C00070000 | 2024-06-10 2:19PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DOW240621C00075000 | 2024-06-03 11:04AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| DOW240621C00080000 | 2024-04-04 12:48PM EDT | 80.00 | 0.01 | 0.00 | 1.21 | 0.00 | - | 5 | 15 | 145.51% |
| DOW240621C00085000 | 2023-11-29 2:45PM EDT | 85.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 100 | 33 | 103.91% |
| DOW240621C00090000 | 2024-05-30 9:30AM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240621P00025000 | 2024-02-23 12:08PM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 83 | 176.56% |
| DOW240621P00027500 | 2024-05-09 1:12PM EDT | 27.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 91 | 181.25% |
| DOW240621P00030000 | 2024-04-30 3:14PM EDT | 30.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 123 | 171.88% |
| DOW240621P00032500 | 2024-05-31 11:00AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DOW240621P00035000 | 2024-04-16 12:24PM EDT | 35.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 327 | 133.59% |
| DOW240621P00037500 | 2024-04-18 11:50AM EDT | 37.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 357 | 476 | 116.41% |
| DOW240621P00040000 | 2024-06-07 2:40PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| DOW240621P00042500 | 2024-05-30 10:05AM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DOW240621P00045000 | 2024-06-10 9:30AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DOW240621P00047500 | 2024-06-07 2:59PM EDT | 47.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DOW240621P00050000 | 2024-06-10 12:08PM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW240621P00052000 | 2024-06-06 10:26AM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DOW240621P00052500 | 2024-06-07 12:58PM EDT | 52.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DOW240621P00053000 | 2024-06-10 12:08PM EDT | 53.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DOW240621P00054000 | 2024-06-10 3:24PM EDT | 54.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DOW240621P00055000 | 2024-06-10 3:41PM EDT | 55.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| DOW240621P00056000 | 2024-06-10 3:46PM EDT | 56.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| DOW240621P00057000 | 2024-06-07 12:32PM EDT | 57.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DOW240621P00057500 | 2024-06-10 3:03PM EDT | 57.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DOW240621P00058000 | 2024-06-10 10:32AM EDT | 58.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240621P00059000 | 2024-06-03 2:34PM EDT | 59.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240621P00060000 | 2024-06-07 10:09AM EDT | 60.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240621P00062500 | 2024-06-03 9:43AM EDT | 62.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW240621P00065000 | 2024-05-09 11:39AM EDT | 65.00 | 6.20 | 8.15 | 10.35 | 0.00 | - | 1 | 9 | 64.94% |
| DOW240621P00067500 | 2024-04-09 10:51AM EDT | 67.50 | 8.25 | 7.35 | 9.30 | 0.00 | - | 7 | 10 | 0.00% |
| DOW240621P00070000 | 2024-05-14 10:23AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240621P00075000 | 2024-05-14 10:48AM EDT | 75.00 | 15.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW240621P00080000 | 2024-04-15 3:09PM EDT | 80.00 | 23.10 | 19.90 | 22.05 | 0.00 | - | 1 | 1 | 0.00% |
| DOW240621P00090000 | 2024-04-15 2:34PM EDT | 90.00 | 32.85 | 30.70 | 32.75 | 0.00 | - | - | 25 | 0.00% |
