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
1,0767 -0,0037 (-0,34 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 655,88 -19,76 (-0,03 %)
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 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117C00022500 | 2024-02-27 4:21PM EDT | 22.50 | 33.63 | 33.60 | 37.70 | 0.00 | - | 5 | 0 | 109.72% |
| DOW250117C00025000 | 2024-05-30 3:40PM EDT | 25.00 | 32.35 | 29.40 | 33.30 | 0.00 | - | 8 | 2 | 60.16% |
| DOW250117C00027500 | 2023-12-22 10:39AM EDT | 27.50 | 28.25 | 23.60 | 27.95 | 0.00 | - | 8 | 8 | 0.00% |
| DOW250117C00030000 | 2024-05-30 2:08PM EDT | 30.00 | 27.47 | 24.50 | 28.20 | 0.00 | - | 1 | 15 | 81.20% |
| DOW250117C00032500 | 2024-02-27 2:25PM EDT | 32.50 | 23.90 | 23.65 | 28.20 | 0.00 | - | 25 | 2 | 75.85% |
| DOW250117C00035000 | 2024-05-13 1:37PM EDT | 35.00 | 24.35 | 19.60 | 22.65 | 0.00 | - | 10 | 6 | 59.03% |
| DOW250117C00037500 | 2024-05-30 1:57PM EDT | 37.50 | 19.80 | 18.55 | 20.05 | 0.00 | - | 160 | 11 | 51.32% |
| DOW250117C00040000 | 2024-05-24 11:08AM EDT | 40.00 | 17.73 | 16.20 | 16.90 | 0.00 | - | 3 | 202 | 37.50% |
| DOW250117C00042500 | 2024-05-28 2:43PM EDT | 42.50 | 15.46 | 13.85 | 14.65 | 0.00 | - | 40 | 57 | 35.25% |
| DOW250117C00045000 | 2024-05-30 2:57PM EDT | 45.00 | 12.86 | 11.20 | 12.25 | 0.00 | - | 1 | 332 | 31.02% |
| DOW250117C00047500 | 2024-05-23 9:37AM EDT | 47.50 | 10.25 | 9.75 | 11.05 | 0.00 | - | 13 | 1,220 | 36.19% |
| DOW250117C00050000 | 2024-06-04 3:53PM EDT | 50.00 | 7.43 | 7.80 | 8.70 | 0.00 | - | 3 | 2,167 | 31.10% |
| DOW250117C00052500 | 2024-06-05 3:46PM EDT | 52.50 | 5.95 | 6.05 | 6.20 | 0.00 | - | 3 | 2,371 | 24.83% |
| DOW250117C00055000 | 2024-06-10 9:52AM EDT | 55.00 | 4.30 | 4.45 | 4.60 | -0.20 | -4.44% | 11 | 4,387 | 23.49% |
| DOW250117C00057500 | 2024-06-10 10:54AM EDT | 57.50 | 3.24 | 3.20 | 3.30 | +0.03 | +0.93% | 7 | 4,683 | 22.57% |
| DOW250117C00060000 | 2024-06-10 3:17PM EDT | 60.00 | 2.14 | 2.00 | 2.29 | -0.02 | -0.93% | 20 | 6,609 | 21.94% |
| DOW250117C00062500 | 2024-06-10 3:22PM EDT | 62.50 | 1.46 | 1.46 | 1.50 | +0.11 | +8.15% | 13 | 4,221 | 21.23% |
| DOW250117C00065000 | 2024-06-10 3:27PM EDT | 65.00 | 0.95 | 0.93 | 1.02 | +0.02 | +2.15% | 45 | 5,228 | 21.29% |
| DOW250117C00067500 | 2024-06-10 1:42PM EDT | 67.50 | 0.61 | 0.59 | 0.71 | +0.04 | +7.02% | 2 | 1,922 | 21.66% |
| DOW250117C00070000 | 2024-06-07 9:36AM EDT | 70.00 | 0.34 | 0.37 | 0.61 | 0.00 | - | 1 | 5,725 | 23.32% |
| DOW250117C00075000 | 2024-06-04 9:33AM EDT | 75.00 | 0.17 | 0.13 | 0.26 | 0.00 | - | 4 | 1,577 | 23.10% |
| DOW250117C00080000 | 2024-04-25 9:44AM EDT | 80.00 | 0.15 | 0.03 | 0.28 | 0.00 | - | 1 | 628 | 27.34% |
| DOW250117C00085000 | 2024-04-08 3:31PM EDT | 85.00 | 0.21 | 0.04 | 0.27 | 0.00 | - | 2 | 38 | 30.62% |
| DOW250117C00090000 | 2024-04-04 2:53PM EDT | 90.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 161 | 34.52% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250117P00022500 | 2024-03-08 2:22PM EDT | 22.50 | 0.09 | 0.01 | 0.19 | 0.00 | - | 31 | 193 | 55.86% |
| DOW250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 250 | 25.00% |
| DOW250117P00027500 | 2024-04-16 12:23PM EDT | 27.50 | 0.15 | 0.02 | 0.10 | 0.00 | - | 2 | 76 | 44.53% |
| DOW250117P00030000 | 2024-05-09 3:37PM EDT | 30.00 | 0.10 | 0.03 | 0.27 | 0.00 | - | 6 | 269 | 47.07% |
| DOW250117P00032500 | 2024-04-30 11:10AM EDT | 32.50 | 0.23 | 0.04 | 0.00 | 0.00 | - | 2 | 406 | 12.50% |
| DOW250117P00035000 | 2024-05-09 9:30AM EDT | 35.00 | 0.17 | 0.07 | 0.37 | 0.00 | - | 3 | 2,927 | 39.45% |
| DOW250117P00037500 | 2024-06-04 3:55PM EDT | 37.50 | 0.28 | 0.09 | 0.48 | 0.00 | - | 25 | 2,527 | 36.82% |
| DOW250117P00040000 | 2024-06-05 11:07AM EDT | 40.00 | 0.38 | 0.25 | 0.35 | 0.00 | - | 4 | 8,126 | 29.64% |
| DOW250117P00042500 | 2024-06-07 11:20AM EDT | 42.50 | 0.44 | 0.39 | 0.50 | 0.00 | - | 4 | 3,704 | 27.74% |
| DOW250117P00045000 | 2024-06-05 2:17PM EDT | 45.00 | 0.68 | 0.58 | 0.71 | 0.00 | - | 1 | 8,679 | 25.88% |
| DOW250117P00047500 | 2024-06-06 2:14PM EDT | 47.50 | 1.02 | 0.89 | 1.03 | 0.00 | - | 3 | 5,756 | 24.32% |
| DOW250117P00050000 | 2024-06-07 1:46PM EDT | 50.00 | 1.55 | 1.37 | 1.51 | 0.00 | - | 1 | 6,755 | 23.05% |
| DOW250117P00052500 | 2024-06-06 2:34PM EDT | 52.50 | 2.25 | 2.03 | 2.34 | 0.00 | - | 2 | 3,625 | 22.89% |
| DOW250117P00055000 | 2024-06-07 1:46PM EDT | 55.00 | 3.08 | 2.96 | 3.75 | 0.00 | - | 1 | 6,576 | 24.67% |
| DOW250117P00057500 | 2024-06-04 11:59AM EDT | 57.50 | 4.63 | 4.10 | 4.25 | 0.00 | - | 100 | 3,094 | 19.72% |
| DOW250117P00060000 | 2024-06-06 9:46AM EDT | 60.00 | 5.90 | 5.60 | 5.75 | 0.00 | - | 198 | 2,268 | 18.97% |
| DOW250117P00062500 | 2024-06-06 12:23PM EDT | 62.50 | 7.77 | 5.55 | 8.45 | 0.00 | - | 5 | 799 | 24.54% |
| DOW250117P00065000 | 2024-06-04 9:32AM EDT | 65.00 | 10.02 | 9.30 | 10.50 | 0.00 | - | 4 | 767 | 25.28% |
| DOW250117P00067500 | 2024-05-21 10:27AM EDT | 67.50 | 9.50 | 10.30 | 11.75 | 0.00 | - | 1 | 51 | 17.09% |
| DOW250117P00070000 | 2024-04-15 2:57PM EDT | 70.00 | 13.40 | 11.50 | 13.40 | 0.00 | - | 42 | 87 | 0.00% |
| DOW250117P00075000 | 2024-04-12 3:18PM EDT | 75.00 | 17.65 | 15.35 | 17.40 | 0.00 | - | 3 | 3 | 0.00% |
| DOW250117P00080000 | 2023-12-27 4:53PM EDT | 80.00 | 24.40 | 24.05 | 28.15 | 0.00 | - | 1 | 6 | 61.51% |
| DOW250117P00085000 | 2023-02-21 4:30PM EDT | 85.00 | 28.68 | 32.45 | 34.20 | 0.00 | - | - | 1 | 67.70% |
| DOW250117P00090000 | 2023-06-07 2:37PM EDT | 90.00 | 36.19 | 35.25 | 37.65 | 0.00 | - | 20 | 0 | 58.79% |
