La bourse ferme dans 3 h 56 min
CAC 40
7 808,69 -85,29 (-1,08 %) Euro Stoxx 50
4 967,22 -49,26 (-0,98 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0735 -0,0030 (-0,28 %) Gold future
2 324,10 -2,90 (-0,12 %) Bitcoin EUR
62 290,81 -2 338,36 (-3,62 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920C00030000 | 2024-05-31 10:29AM EDT | 30.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DOW240920C00037500 | 2024-04-18 2:10PM EDT | 37.50 | 17.85 | 21.30 | 22.20 | 0.00 | - | 1 | 1 | 101.98% |
| DOW240920C00040000 | 2024-04-04 1:43PM EDT | 40.00 | 20.75 | 15.25 | 18.75 | 0.00 | - | 1 | 2 | 57.28% |
| DOW240920C00042500 | 2024-05-31 9:58AM EDT | 42.50 | 15.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DOW240920C00045000 | 2024-05-30 12:11PM EDT | 45.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| DOW240920C00047500 | 2024-05-01 2:35PM EDT | 47.50 | 10.15 | 8.80 | 13.00 | 0.00 | - | 4 | 152 | 51.73% |
| DOW240920C00050000 | 2024-06-07 3:32PM EDT | 50.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 4 | 2,690 | 0.00% |
| DOW240920C00052500 | 2024-06-07 2:15PM EDT | 52.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 74 | 5,111 | 0.00% |
| DOW240920C00055000 | 2024-06-10 2:59PM EDT | 55.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 5 | 3,722 | 0.00% |
| DOW240920C00057500 | 2024-06-10 3:07PM EDT | 57.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 13,781 | 1.56% |
| DOW240920C00060000 | 2024-06-10 1:51PM EDT | 60.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 45 | 3,819 | 3.13% |
| DOW240920C00062500 | 2024-06-10 1:56PM EDT | 62.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 53 | 5,679 | 6.25% |
| DOW240920C00065000 | 2024-06-10 3:08PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 58 | 1,829 | 6.25% |
| DOW240920C00067500 | 2024-05-24 11:23AM EDT | 67.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 196 | 6.25% |
| DOW240920C00070000 | 2024-05-31 2:16PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 347 | 12.50% |
| DOW240920C00075000 | 2024-05-09 12:34PM EDT | 75.00 | 0.11 | 0.01 | 0.12 | 0.00 | - | 60 | 24 | 29.44% |
| DOW240920C00080000 | 2024-04-17 1:33PM EDT | 80.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 2 | 1 | 36.72% |
| DOW240920C00085000 | 2024-04-08 11:16AM EDT | 85.00 | 0.09 | 0.00 | 0.46 | 0.00 | - | 1 | 0 | 50.34% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240920P00027500 | 2024-01-17 4:52PM EDT | 27.50 | 0.17 | 0.00 | 0.35 | 0.00 | - | - | 0 | 71.97% |
| DOW240920P00030000 | 2024-01-19 4:46PM EDT | 30.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 65.63% |
| DOW240920P00032500 | 2024-02-06 4:52PM EDT | 32.50 | 0.18 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 54.69% |
| DOW240920P00035000 | 2024-05-10 9:30AM EDT | 35.00 | 0.19 | 0.00 | 0.09 | 0.00 | - | 1 | 48 | 44.73% |
| DOW240920P00037500 | 2024-06-07 2:56PM EDT | 37.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| DOW240920P00040000 | 2024-06-03 10:35AM EDT | 40.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30 | 149 | 12.50% |
| DOW240920P00042500 | 2024-04-23 12:57PM EDT | 42.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 777 | 12.50% |
| DOW240920P00045000 | 2024-06-04 3:07PM EDT | 45.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| DOW240920P00047500 | 2024-05-28 10:35AM EDT | 47.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2,163 | 6.25% |
| DOW240920P00050000 | 2024-06-10 12:59PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 3,017 | 6.25% |
| DOW240920P00052500 | 2024-06-10 10:19AM EDT | 52.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,784 | 3.13% |
| DOW240920P00055000 | 2024-06-10 3:11PM EDT | 55.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 3,071 | 0.78% |
| DOW240920P00057500 | 2024-06-10 3:00PM EDT | 57.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 1,817 | 0.00% |
| DOW240920P00060000 | 2024-06-10 3:40PM EDT | 60.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 466 | 0.00% |
| DOW240920P00062500 | 2024-05-28 11:25AM EDT | 62.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| DOW240920P00065000 | 2024-04-30 9:51AM EDT | 65.00 | 8.05 | 7.60 | 8.55 | 0.00 | - | 1 | 238 | 0.00% |
| DOW240920P00067500 | 2024-04-08 11:25AM EDT | 67.50 | 8.90 | 9.20 | 9.35 | 0.00 | - | 1 | 2 | 0.00% |
| DOW240920P00070000 | 2024-04-10 9:51AM EDT | 70.00 | 11.25 | 9.95 | 13.00 | 0.00 | - | 3 | 2 | 0.00% |
| DOW240920P00075000 | 2024-04-08 11:39AM EDT | 75.00 | 15.90 | 16.45 | 18.15 | 0.00 | - | - | 2 | 0.00% |
