La bourse ferme dans 5 h 7 min
CAC 40
7 989,37 -68,43 (-0,85 %) Euro Stoxx 50
4 997,86 -32,49 (-0,65 %) Dow Jones
38 852,86 -216,74 (-0,55 %) EUR/USD
1,0848 -0,0012 (-0,11 %) Gold future
2 344,40 -12,10 (-0,51 %) Bitcoin EUR
62 575,64 -774,70 (-1,22 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116C00025000 | 2024-01-16 4:59PM EDT | 25.00 | 28.29 | 27.55 | 32.35 | 0.00 | - | 5 | 5 | 0.00% |
| DOW260116C00027500 | 2024-02-27 4:57PM EDT | 27.50 | 28.78 | 28.50 | 32.95 | 0.00 | - | 3 | 1 | 58.59% |
| DOW260116C00030000 | 2024-05-28 2:30PM EDT | 30.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DOW260116C00032500 | 2024-05-21 10:44AM EDT | 32.50 | 26.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW260116C00035000 | 2024-05-08 12:27PM EDT | 35.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW260116C00037500 | 2024-05-24 2:42PM EDT | 37.50 | 20.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW260116C00040000 | 2024-05-28 2:30PM EDT | 40.00 | 18.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DOW260116C00042500 | 2024-05-21 11:35AM EDT | 42.50 | 17.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW260116C00045000 | 2024-05-16 10:55AM EDT | 45.00 | 15.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DOW260116C00047500 | 2024-05-20 12:36PM EDT | 47.50 | 13.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW260116C00050000 | 2024-05-28 12:54PM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW260116C00052500 | 2024-05-22 9:45AM EDT | 52.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DOW260116C00055000 | 2024-05-28 11:12AM EDT | 55.00 | 8.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW260116C00057500 | 2024-05-23 2:16PM EDT | 57.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DOW260116C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DOW260116C00062500 | 2024-05-28 9:44AM EDT | 62.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DOW260116C00065000 | 2024-05-23 2:54PM EDT | 65.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| DOW260116C00067500 | 2024-05-22 9:33AM EDT | 67.50 | 3.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DOW260116C00070000 | 2024-05-28 2:09PM EDT | 70.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DOW260116C00075000 | 2024-05-24 9:37AM EDT | 75.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| DOW260116C00080000 | 2024-05-15 11:09AM EDT | 80.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DOW260116C00085000 | 2024-05-20 10:55AM EDT | 85.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DOW260116C00090000 | 2024-05-17 3:16PM EDT | 90.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW260116P00025000 | 2024-04-04 3:28PM EDT | 25.00 | 0.28 | 0.17 | 1.25 | 0.00 | - | 3 | 73 | 52.66% |
| DOW260116P00027500 | 2024-03-01 4:32PM EDT | 27.50 | 0.39 | 0.24 | 0.73 | 0.00 | - | 1 | 25 | 41.26% |
| DOW260116P00030000 | 2024-05-06 9:30AM EDT | 30.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW260116P00032500 | 2024-05-10 11:53AM EDT | 32.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DOW260116P00035000 | 2024-05-06 11:34AM EDT | 35.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DOW260116P00037500 | 2024-05-23 12:47PM EDT | 37.50 | 1.16 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| DOW260116P00040000 | 2024-05-22 10:59AM EDT | 40.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DOW260116P00042500 | 2024-05-21 10:17AM EDT | 42.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DOW260116P00045000 | 2024-05-24 11:52AM EDT | 45.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| DOW260116P00047500 | 2024-05-21 10:30AM EDT | 47.50 | 2.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DOW260116P00050000 | 2024-05-28 11:34AM EDT | 50.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DOW260116P00052500 | 2024-05-23 1:06PM EDT | 52.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DOW260116P00055000 | 2024-05-28 12:18PM EDT | 55.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DOW260116P00057500 | 2024-05-24 3:35PM EDT | 57.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| DOW260116P00060000 | 2024-05-22 10:56AM EDT | 60.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DOW260116P00062500 | 2024-05-22 10:44AM EDT | 62.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DOW260116P00065000 | 2024-05-21 10:42AM EDT | 65.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DOW260116P00067500 | 2024-05-15 3:57PM EDT | 67.50 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DOW260116P00070000 | 2024-01-25 1:44PM EDT | 70.00 | 16.92 | 13.20 | 16.15 | 0.00 | - | 4 | 14 | 27.55% |
| DOW260116P00075000 | 2024-05-28 9:56AM EDT | 75.00 | 17.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DOW260116P00080000 | 2024-04-30 1:04PM EDT | 80.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DOW260116P00085000 | 2024-04-15 9:35AM EDT | 85.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
