La bourse est fermée
Dow Jones
39 827,60 +269,49 (+0,68 %) Nasdaq
16 725,81 +214,63 (+1,30 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0881 +0,0060 (+0,55 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 447,69 +4 020,41 (+7,12 %)
Dow Inc. (DOW)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:01PM EDT. Marché ouvert.
Prix d’exercice:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517C00060000 | 2024-05-15 2:42PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.12 | -0.41 | -77.36% | 486 | 6,601 | 20.70% |
| DOW240524C00060000 | 2024-05-15 2:40PM EDT | 2024-05-24 | 0.31 | 0.29 | 0.32 | -0.36 | -53.73% | 73 | 210 | 17.77% |
| DOW240531C00060000 | 2024-05-15 2:23PM EDT | 2024-05-31 | 0.44 | 0.40 | 0.45 | -0.39 | -46.99% | 47 | 225 | 16.50% |
| DOW240607C00060000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 0.50 | 0.46 | 0.49 | -0.39 | -43.82% | 30 | 338 | 14.62% |
| DOW240614C00060000 | 2024-05-14 12:59PM EDT | 2024-06-14 | 0.95 | 0.43 | 0.67 | 0.00 | - | 3 | 582 | 15.67% |
| DOW240621C00060000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 0.67 | 0.67 | 0.69 | -0.42 | -38.53% | 99 | 13,439 | 14.43% |
| DOW240628C00060000 | 2024-05-15 9:53AM EDT | 2024-06-28 | 1.17 | 0.78 | 0.83 | +0.14 | +13.59% | 1 | 15 | 15.04% |
| DOW240719C00060000 | 2024-05-15 1:44PM EDT | 2024-07-19 | 1.21 | 1.16 | 1.18 | -0.43 | -26.22% | 56 | 1,497 | 16.02% |
| DOW240920C00060000 | 2024-05-15 2:29PM EDT | 2024-09-20 | 2.14 | 2.10 | 2.14 | -0.46 | -17.69% | 60 | 3,339 | 18.38% |
| DOW241220C00060000 | 2024-05-15 1:13PM EDT | 2024-12-20 | 3.35 | 3.25 | 3.30 | -0.45 | -11.84% | 3 | 197 | 20.42% |
| DOW250117C00060000 | 2024-05-15 2:09PM EDT | 2025-01-17 | 3.63 | 3.55 | 3.65 | -0.47 | -11.46% | 2 | 6,249 | 21.04% |
| DOW250620C00060000 | 2024-05-15 1:17PM EDT | 2025-06-20 | 5.27 | 5.10 | 5.30 | -0.48 | -8.35% | 1 | 1,434 | 23.20% |
| DOW260116C00060000 | 2024-05-15 11:59AM EDT | 2026-01-16 | 6.55 | 6.30 | 6.60 | -0.28 | -4.10% | 8 | 530 | 23.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DOW240517P00060000 | 2024-05-15 12:03PM EDT | 2024-05-17 | 0.92 | 1.03 | 1.10 | +0.29 | +46.03% | 204 | 1,902 | 21.68% |
| DOW240524P00060000 | 2024-05-15 11:03AM EDT | 2024-05-24 | 1.04 | 1.19 | 1.23 | +0.24 | +30.00% | 27 | 40 | 16.11% |
| DOW240607P00060000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 2.81 | 1.87 | 2.03 | 0.00 | - | 1 | 1 | 24.61% |
| DOW240614P00060000 | 2024-05-13 10:30AM EDT | 2024-06-14 | 1.58 | 1.95 | 2.08 | 0.00 | - | 3 | 3 | 22.41% |
| DOW240621P00060000 | 2024-05-15 12:09PM EDT | 2024-06-21 | 1.91 | 2.04 | 2.09 | +0.29 | +17.90% | 12 | 1,709 | 20.36% |
| DOW240628P00060000 | 2024-05-10 2:30PM EDT | 2024-06-28 | 2.01 | 2.11 | 2.28 | 0.00 | - | - | 54 | 21.07% |
| DOW240719P00060000 | 2024-05-15 2:09PM EDT | 2024-07-19 | 2.31 | 2.30 | 2.37 | +0.29 | +14.36% | 124 | 597 | 18.31% |
| DOW240920P00060000 | 2024-05-15 10:10AM EDT | 2024-09-20 | 3.15 | 3.25 | 3.35 | +0.10 | +3.28% | 4 | 431 | 20.15% |
| DOW241220P00060000 | 2024-05-15 10:42AM EDT | 2024-12-20 | 4.25 | 4.25 | 4.40 | +0.10 | +2.41% | 4 | 27 | 21.18% |
| DOW250117P00060000 | 2024-05-08 3:56PM EDT | 2025-01-17 | 4.90 | 4.50 | 4.60 | 0.00 | - | 8 | 2,257 | 20.98% |
| DOW250620P00060000 | 2024-04-24 11:37AM EDT | 2025-06-20 | 7.40 | 4.40 | 6.25 | 0.00 | - | 1 | 8 | 23.17% |
| DOW260116P00060000 | 2024-04-25 9:43AM EDT | 2026-01-16 | 9.00 | 7.25 | 7.50 | 0.00 | - | 2 | 28 | 22.90% |
