La bourse est fermée
Dow Jones
38 868,04 +69,05 (+0,18 %) Nasdaq
17 192,53 +59,40 (+0,35 %) Nikkei 225
39 038,16 +354,23 (+0,92 %) EUR/USD
1,0764 -0,0040 (-0,37 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 661,09 -83,33 (-0,13 %)
Dow Inc. (DOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241220C00042500 | 2024-05-07 3:46PM EDT | 42.50 | 16.28 | 13.80 | 14.35 | 0.00 | - | 1 | 1 | 33.99% |
| DOW241220C00050000 | 2024-05-29 12:01PM EDT | 50.00 | 8.44 | 6.60 | 8.85 | 0.00 | - | 2 | 45 | 34.38% |
| DOW241220C00052500 | 2024-06-07 1:48PM EDT | 52.50 | 5.79 | 5.80 | 6.05 | 0.00 | - | 65 | 94 | 25.55% |
| DOW241220C00055000 | 2024-06-10 9:30AM EDT | 55.00 | 3.37 | 4.20 | 4.45 | -0.83 | -19.76% | 1 | 139 | 24.18% |
| DOW241220C00057500 | 2024-06-10 10:08AM EDT | 57.50 | 2.95 | 2.71 | 4.00 | +0.04 | +1.37% | 1 | 524 | 28.44% |
| DOW241220C00060000 | 2024-06-10 2:32PM EDT | 60.00 | 1.99 | 1.68 | 2.16 | +0.09 | +4.74% | 8 | 387 | 22.63% |
| DOW241220C00062500 | 2024-06-10 1:57PM EDT | 62.50 | 1.25 | 1.07 | 1.25 | +0.05 | +4.17% | 25 | 300 | 20.86% |
| DOW241220C00065000 | 2024-06-03 3:46PM EDT | 65.00 | 0.35 | 0.53 | 1.01 | -0.49 | -58.33% | 10 | 174 | 22.69% |
| DOW241220C00067500 | 2024-06-10 9:38AM EDT | 67.50 | 0.42 | 0.32 | 1.22 | -0.11 | -20.75% | 1 | 5 | 27.88% |
| DOW241220C00070000 | 2024-06-10 11:28AM EDT | 70.00 | 0.27 | 0.20 | 0.39 | -0.03 | -10.00% | 75 | 59 | 22.14% |
| DOW241220C00075000 | 2024-04-30 12:00PM EDT | 75.00 | 0.27 | 0.00 | 0.33 | 0.00 | - | - | 1 | 25.98% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW241220P00040000 | 2024-04-29 3:50PM EDT | 40.00 | 0.51 | 0.00 | 0.34 | 0.00 | - | 2 | 104 | 31.49% |
| DOW241220P00042500 | 2024-06-10 10:12AM EDT | 42.50 | 0.32 | 0.31 | 0.55 | -0.02 | -5.88% | 1 | 12 | 30.47% |
| DOW241220P00045000 | 2024-06-10 12:34PM EDT | 45.00 | 0.52 | 0.38 | 0.52 | -0.01 | -1.89% | 1 | 27 | 25.20% |
| DOW241220P00047500 | 2024-06-03 1:36PM EDT | 47.50 | 0.91 | 0.76 | 0.92 | 0.00 | - | 8 | 25 | 24.93% |
| DOW241220P00050000 | 2024-06-07 1:59PM EDT | 50.00 | 1.25 | 1.02 | 1.34 | 0.00 | - | 46 | 122 | 23.28% |
| DOW241220P00052500 | 2024-06-05 11:29AM EDT | 52.50 | 2.11 | 1.85 | 2.04 | 0.00 | - | 6 | 129 | 22.44% |
| DOW241220P00055000 | 2024-06-10 1:53PM EDT | 55.00 | 2.78 | 2.75 | 2.86 | -0.13 | -4.47% | 21 | 66 | 20.83% |
| DOW241220P00057500 | 2024-06-10 2:31PM EDT | 57.50 | 4.00 | 3.00 | 5.60 | -0.10 | -2.44% | 38 | 377 | 29.38% |
| DOW241220P00060000 | 2024-05-28 9:58AM EDT | 60.00 | 4.75 | 5.40 | 5.55 | 0.00 | - | 27 | 145 | 18.96% |
| DOW241220P00062500 | 2024-06-06 10:12AM EDT | 62.50 | 7.35 | 6.30 | 8.95 | 0.00 | - | 11 | 13 | 29.61% |
| DOW241220P00065000 | 2024-05-21 11:45AM EDT | 65.00 | 7.40 | 9.20 | 10.40 | 0.00 | - | 24 | 25 | 26.27% |
| DOW241220P00067500 | 2024-05-21 11:14AM EDT | 67.50 | 9.40 | 11.10 | 13.25 | 0.00 | - | - | 11 | 32.58% |
| DOW241220P00070000 | 2024-04-22 11:42AM EDT | 70.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
