La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 561,55 +3 995,38 (+7,06 %)
Dow Inc. (DOW)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:55.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00055000 | 2024-05-15 2:41PM EDT | 2024-05-17 | 4.07 | 4.05 | 4.90 | -0.76 | -15.73% | 12 | 510 | 84.57% |
| DOW240524C00055000 | 2024-05-09 2:06PM EDT | 2024-05-24 | 4.45 | 2.73 | 4.60 | 0.00 | - | 2 | 3 | 51.17% |
| DOW240531C00055000 | 2024-05-15 2:31PM EDT | 2024-05-31 | 4.20 | 3.10 | 4.35 | -0.30 | -6.67% | 2 | 93 | 31.35% |
| DOW240607C00055000 | 2024-05-08 11:16AM EDT | 2024-06-07 | 4.20 | 2.99 | 5.30 | 0.00 | - | 6 | 11 | 48.34% |
| DOW240621C00055000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 4.24 | 4.20 | 4.35 | -0.69 | -14.00% | 326 | 4,676 | 20.95% |
| DOW240719C00055000 | 2024-05-15 2:41PM EDT | 2024-07-19 | 4.42 | 4.35 | 4.55 | -0.64 | -12.65% | 7 | 343 | 19.17% |
| DOW240920C00055000 | 2024-05-15 12:19PM EDT | 2024-09-20 | 5.44 | 5.15 | 5.30 | -0.56 | -9.33% | 1 | 3,153 | 20.84% |
| DOW241220C00055000 | 2024-05-13 1:53PM EDT | 2024-12-20 | 6.53 | 6.05 | 6.50 | 0.00 | - | 10 | 25 | 23.57% |
| DOW250117C00055000 | 2024-05-15 11:21AM EDT | 2025-01-17 | 6.70 | 6.40 | 6.55 | -0.30 | -4.29% | 100 | 4,592 | 22.49% |
| DOW250620C00055000 | 2024-05-14 12:16PM EDT | 2025-06-20 | 8.44 | 7.05 | 8.05 | 0.00 | - | 4 | 223 | 24.33% |
| DOW260116C00055000 | 2024-05-14 11:47AM EDT | 2026-01-16 | 9.54 | 8.65 | 9.20 | 0.00 | - | 127 | 773 | 23.79% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00055000 | 2024-05-15 3:36PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.20 | -0.02 | -50.00% | 24 | 2,147 | 56.64% |
| DOW240524P00055000 | 2024-05-14 12:46PM EDT | 2024-05-24 | 0.06 | 0.03 | 0.07 | 0.00 | - | 4 | 719 | 27.93% |
| DOW240531P00055000 | 2024-05-15 1:42PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.29 | -0.02 | -20.00% | 33 | 5,107 | 31.35% |
| DOW240607P00055000 | 2024-05-14 3:34PM EDT | 2024-06-07 | 0.12 | 0.13 | 0.41 | 0.00 | - | 1 | 18 | 29.74% |
| DOW240614P00055000 | 2024-05-14 12:43PM EDT | 2024-06-14 | 0.16 | 0.03 | 0.42 | -0.03 | -15.79% | 4 | 15 | 26.42% |
| DOW240621P00055000 | 2024-05-15 11:54AM EDT | 2024-06-21 | 0.27 | 0.26 | 0.29 | +0.02 | +8.00% | 6 | 6,542 | 20.95% |
| DOW240719P00055000 | 2024-05-14 3:25PM EDT | 2024-07-19 | 0.46 | 0.49 | 0.52 | 0.00 | - | 180 | 417 | 19.63% |
| DOW240920P00055000 | 2024-05-15 10:16AM EDT | 2024-09-20 | 1.24 | 1.22 | 1.29 | +0.06 | +5.08% | 15 | 2,893 | 21.29% |
| DOW241220P00055000 | 2024-05-15 1:32PM EDT | 2024-12-20 | 2.17 | 1.96 | 2.44 | +0.12 | +5.85% | 4 | 51 | 23.60% |
| DOW250117P00055000 | 2024-05-14 11:55AM EDT | 2025-01-17 | 2.33 | 2.35 | 2.50 | 0.00 | - | 21 | 6,434 | 22.57% |
| DOW250620P00055000 | 2024-05-13 2:43PM EDT | 2025-06-20 | 3.90 | 2.87 | 4.60 | 0.00 | - | 121 | 1,093 | 27.03% |
| DOW260116P00055000 | 2024-05-15 11:45AM EDT | 2026-01-16 | 5.05 | 4.00 | 5.30 | 0.00 | - | 5 | 405 | 24.38% |
