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
1,0765 -0,0038 (-0,36 %) HANG SENG
18 366,95 -109,85 (-0,59 %) Bitcoin EUR
64 706,05 -33,36 (-0,05 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620C00030000 | 2024-05-16 10:24AM EDT | 30.00 | 29.37 | 25.00 | 27.15 | 0.00 | - | 1 | 1 | 50.37% |
| DOW250620C00037500 | 2024-05-29 2:16PM EDT | 37.50 | 20.07 | 18.30 | 20.05 | 0.00 | - | 2 | 2 | 39.43% |
| DOW250620C00040000 | 2024-06-10 2:34PM EDT | 40.00 | 16.93 | 16.75 | 17.65 | -1.04 | -5.79% | 16 | 5 | 35.58% |
| DOW250620C00042500 | 2024-05-22 9:35AM EDT | 42.50 | 16.55 | 14.05 | 16.95 | 0.00 | - | - | 2 | 43.27% |
| DOW250620C00045000 | 2024-06-10 10:27AM EDT | 45.00 | 12.73 | 12.50 | 13.20 | +0.25 | +2.00% | 5 | 31 | 30.34% |
| DOW250620C00047500 | 2024-06-06 2:18PM EDT | 47.50 | 10.48 | 10.50 | 11.00 | 0.00 | - | 1 | 43 | 27.52% |
| DOW250620C00050000 | 2024-05-13 9:30AM EDT | 50.00 | 11.47 | 7.65 | 11.10 | 0.00 | - | 39 | 42 | 36.08% |
| DOW250620C00052500 | 2024-05-21 1:52PM EDT | 52.50 | 9.20 | 7.20 | 7.75 | 0.00 | - | 4 | 114 | 26.48% |
| DOW250620C00055000 | 2024-06-06 3:33PM EDT | 55.00 | 6.50 | 3.80 | 6.75 | 0.00 | - | 1 | 227 | 27.70% |
| DOW250620C00057500 | 2024-06-10 1:59PM EDT | 57.50 | 4.70 | 4.10 | 4.80 | -0.02 | -0.42% | 1 | 1,033 | 23.95% |
| DOW250620C00060000 | 2024-06-06 12:13PM EDT | 60.00 | 3.57 | 3.50 | 4.70 | +0.15 | +4.39% | 1 | 1,448 | 27.69% |
| DOW250620C00062500 | 2024-06-10 2:44PM EDT | 62.50 | 2.75 | 2.63 | 2.88 | +0.15 | +5.77% | 2 | 1,175 | 23.05% |
| DOW250620C00065000 | 2024-06-06 1:01PM EDT | 65.00 | 2.05 | 1.96 | 2.30 | 0.00 | - | 1 | 687 | 23.30% |
| DOW250620C00067500 | 2024-06-04 1:56PM EDT | 67.50 | 1.44 | 1.41 | 1.66 | 0.00 | - | 2 | 623 | 22.60% |
| DOW250620C00070000 | 2024-06-07 10:57AM EDT | 70.00 | 1.19 | 0.95 | 1.21 | 0.00 | - | 2 | 1,421 | 22.24% |
| DOW250620C00075000 | 2024-05-17 9:50AM EDT | 75.00 | 1.07 | 0.52 | 0.72 | 0.00 | - | 31 | 1,179 | 22.61% |
| DOW250620C00080000 | 2024-05-13 12:02PM EDT | 80.00 | 0.80 | 0.26 | 0.45 | 0.00 | - | 39 | 173 | 23.22% |
| DOW250620C00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.43 | 0.00 | 0.28 | 0.00 | - | 1 | 21 | 23.68% |
| DOW250620C00090000 | 2024-04-18 1:04PM EDT | 90.00 | 0.24 | 0.00 | 2.32 | 0.00 | - | - | 0 | 44.03% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW250620P00027500 | 2024-03-01 2:20PM EDT | 27.50 | 0.33 | 0.04 | 0.52 | 0.00 | - | 2 | 7 | 46.48% |
| DOW250620P00030000 | 2024-05-06 11:45AM EDT | 30.00 | 0.55 | 0.00 | 2.42 | 0.00 | - | 1 | 17 | 51.81% |
| DOW250620P00032500 | 2024-04-08 3:03PM EDT | 32.50 | 0.52 | 0.00 | 4.70 | 0.00 | - | 2 | 4 | 58.08% |
| DOW250620P00035000 | 2024-06-03 1:34PM EDT | 35.00 | 0.56 | 0.00 | 1.79 | 0.00 | - | 5 | 11 | 47.18% |
| DOW250620P00037500 | 2024-06-07 11:12AM EDT | 37.50 | 0.61 | 0.55 | 1.08 | 0.00 | - | 1 | 74 | 35.43% |
| DOW250620P00040000 | 2024-06-07 11:12AM EDT | 40.00 | 0.85 | 0.76 | 0.93 | 0.00 | - | 3 | 466 | 29.64% |
| DOW250620P00042500 | 2024-06-10 11:16AM EDT | 42.50 | 1.15 | 1.03 | 1.47 | 0.00 | - | 1 | 980 | 30.10% |
| DOW250620P00045000 | 2024-06-06 10:09AM EDT | 45.00 | 1.54 | 1.43 | 1.60 | -0.01 | -0.65% | 1 | 2,550 | 26.72% |
| DOW250620P00047500 | 2024-06-06 3:00PM EDT | 47.50 | 2.09 | 1.80 | 2.13 | 0.00 | - | 1 | 2,227 | 25.67% |
| DOW250620P00050000 | 2024-06-10 1:46PM EDT | 50.00 | 2.69 | 2.58 | 2.87 | -0.11 | -3.93% | 1 | 1,292 | 25.07% |
| DOW250620P00052500 | 2024-06-06 2:23PM EDT | 52.50 | 3.57 | 3.35 | 4.25 | -0.03 | -0.83% | 1 | 1,280 | 26.75% |
| DOW250620P00055000 | 2024-06-05 1:56PM EDT | 55.00 | 4.55 | 3.50 | 5.55 | 0.00 | - | 1 | 1,212 | 27.05% |
| DOW250620P00057500 | 2024-05-23 2:03PM EDT | 57.50 | 5.60 | 4.70 | 6.00 | 0.00 | - | 70 | 871 | 22.88% |
| DOW250620P00060000 | 2024-06-06 11:26AM EDT | 60.00 | 7.20 | 6.10 | 8.10 | 0.00 | - | 15 | 30 | 25.28% |
| DOW250620P00062500 | 2024-05-22 9:48AM EDT | 62.50 | 8.05 | 8.40 | 8.70 | 0.00 | - | 3 | 16 | 20.08% |
| DOW250620P00067500 | 2024-05-15 3:17PM EDT | 67.50 | 10.70 | 12.05 | 14.35 | 0.00 | - | - | 2 | 29.11% |
