Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
63.321,67 +206,67 (+0,33%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00350000 | 2024-04-30 2:45PM EDT | 350.00 | 30.53 | 35.15 | 39.50 | 0.00 | - | 1 | 4 | 74.96% |
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 355.00 | 25.01 | 30.15 | 34.50 | 0.00 | - | - | 1 | 67.59% |
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 360.00 | 20.82 | 25.20 | 29.60 | 0.00 | - | 5 | 7 | 60.93% |
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 365.00 | 16.50 | 20.20 | 24.60 | 0.00 | - | 2 | 5 | 53.27% |
| DIA240510C00369000 | 2024-05-02 11:27AM EDT | 369.00 | 12.51 | 16.20 | 20.60 | 0.00 | - | 2 | 4 | 46.99% |
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 370.00 | 12.45 | 15.20 | 19.60 | 0.00 | - | 3 | 8 | 45.40% |
| DIA240510C00371000 | 2024-05-01 3:36PM EDT | 371.00 | 11.20 | 14.20 | 18.60 | 0.00 | - | 5 | 1 | 43.79% |
| DIA240510C00372000 | 2024-05-03 12:29PM EDT | 372.00 | 15.10 | 13.25 | 17.60 | +5.65 | +59.79% | 1 | 29 | 42.16% |
| DIA240510C00372500 | 2024-05-01 2:31PM EDT | 372.50 | 8.95 | 12.75 | 17.10 | 0.00 | - | 4 | 16 | 41.35% |
| DIA240510C00373000 | 2024-05-02 4:13PM EDT | 373.00 | 14.89 | 12.25 | 16.60 | +5.04 | +51.17% | 8 | 29 | 40.53% |
| DIA240510C00374000 | 2024-05-03 11:41AM EDT | 374.00 | 13.00 | 11.25 | 15.40 | +4.00 | +44.44% | 1 | 13 | 37.56% |
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 375.00 | 8.54 | 10.25 | 14.60 | 0.00 | - | 26 | 23 | 37.18% |
| DIA240510C00376000 | 2024-05-02 3:06PM EDT | 376.00 | 7.75 | 9.30 | 13.60 | 0.00 | - | 31 | 33 | 35.49% |
| DIA240510C00377000 | 2024-05-03 9:44AM EDT | 377.00 | 11.06 | 10.60 | 10.85 | +4.62 | +71.74% | 4 | 62 | 22.10% |
| DIA240510C00378000 | 2024-05-03 9:35AM EDT | 378.00 | 9.26 | 9.65 | 9.90 | +3.71 | +66.85% | 2 | 88 | 21.01% |
| DIA240510C00379000 | 2024-05-03 2:20PM EDT | 379.00 | 8.70 | 8.70 | 8.95 | +3.95 | +83.16% | 5 | 128 | 19.87% |
| DIA240510C00380000 | 2024-05-03 3:43PM EDT | 380.00 | 7.35 | 7.75 | 8.00 | +3.15 | +75.00% | 49 | 376 | 18.68% |
| DIA240510C00381000 | 2024-05-03 2:34PM EDT | 381.00 | 6.92 | 6.85 | 7.05 | +3.39 | +96.03% | 125 | 189 | 17.41% |
| DIA240510C00382000 | 2024-05-03 4:14PM EDT | 382.00 | 6.10 | 5.95 | 6.20 | +3.00 | +96.77% | 27 | 303 | 16.66% |
| DIA240510C00382500 | 2024-05-03 12:57PM EDT | 382.50 | 5.41 | 5.55 | 5.75 | +2.71 | +100.37% | 44 | 264 | 16.10% |
| DIA240510C00383000 | 2024-05-03 3:18PM EDT | 383.00 | 4.82 | 5.10 | 5.35 | +2.24 | +86.82% | 110 | 209 | 15.78% |
| DIA240510C00384000 | 2024-05-03 3:54PM EDT | 384.00 | 4.15 | 4.35 | 4.50 | +2.11 | +103.43% | 157 | 321 | 14.75% |
| DIA240510C00385000 | 2024-05-03 4:14PM EDT | 385.00 | 3.70 | 3.60 | 3.75 | +1.98 | +115.12% | 317 | 294 | 14.06% |
| DIA240510C00386000 | 2024-05-03 4:05PM EDT | 386.00 | 2.92 | 2.94 | 3.05 | +1.45 | +98.64% | 445 | 265 | 13.39% |
| DIA240510C00387000 | 2024-05-03 3:59PM EDT | 387.00 | 2.15 | 2.34 | 2.42 | +1.00 | +86.96% | 672 | 143 | 12.80% |
| DIA240510C00387500 | 2024-05-03 3:53PM EDT | 387.50 | 1.95 | 2.05 | 2.13 | +1.20 | +160.00% | 277 | 192 | 12.51% |
| DIA240510C00388000 | 2024-05-03 3:58PM EDT | 388.00 | 1.61 | 1.80 | 1.86 | +0.80 | +98.77% | 106 | 776 | 12.24% |
| DIA240510C00389000 | 2024-05-03 4:01PM EDT | 389.00 | 1.23 | 1.33 | 1.40 | +0.66 | +115.79% | 290 | 236 | 11.84% |
| DIA240510C00390000 | 2024-05-03 4:09PM EDT | 390.00 | 0.93 | 0.95 | 1.02 | +0.54 | +138.46% | 361 | 269 | 11.48% |
| DIA240510C00391000 | 2024-05-03 3:50PM EDT | 391.00 | 0.63 | 0.65 | 0.70 | +0.28 | +80.00% | 195 | 3,129 | 11.05% |
| DIA240510C00392000 | 2024-05-03 3:55PM EDT | 392.00 | 0.39 | 0.43 | 0.48 | +0.15 | +62.50% | 207 | 186 | 10.84% |
| DIA240510C00392500 | 2024-05-03 4:03PM EDT | 392.50 | 0.32 | 0.34 | 0.39 | +0.14 | +77.78% | 237 | 52 | 10.72% |
| DIA240510C00393000 | 2024-05-03 4:11PM EDT | 393.00 | 0.28 | 0.27 | 0.31 | +0.10 | +55.56% | 663 | 2,350 | 10.57% |
| DIA240510C00394000 | 2024-05-03 4:13PM EDT | 394.00 | 0.19 | 0.17 | 0.21 | +0.08 | +72.73% | 79 | 123 | 10.60% |
| DIA240510C00395000 | 2024-05-03 3:40PM EDT | 395.00 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 33 | 175 | 10.62% |
| DIA240510C00396000 | 2024-05-03 12:29PM EDT | 396.00 | 0.09 | 0.06 | 0.10 | 0.00 | - | 103 | 102 | 10.84% |
| DIA240510C00397000 | 2024-05-03 2:28PM EDT | 397.00 | 0.07 | 0.04 | 0.07 | 0.00 | - | 2 | 20 | 11.04% |
| DIA240510C00397500 | 2024-05-03 1:52PM EDT | 397.50 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 3 | 8 | 11.13% |
| DIA240510C00398000 | 2024-05-03 3:18PM EDT | 398.00 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 35 | 26 | 11.23% |
| DIA240510C00399000 | 2024-05-03 12:06PM EDT | 399.00 | 0.04 | 0.01 | 0.04 | -0.02 | -33.33% | 3 | 42 | 11.62% |
| DIA240510C00400000 | 2024-05-03 2:09PM EDT | 400.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 35 | 320 | 11.91% |
| DIA240510C00401000 | 2024-05-03 11:47AM EDT | 401.00 | 0.02 | 0.00 | 0.03 | -0.05 | -71.43% | 38 | 8 | 12.70% |
| DIA240510C00402000 | 2024-05-03 12:45PM EDT | 402.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 32 | 12.79% |
| DIA240510C00402500 | 2024-04-19 12:18PM EDT | 402.50 | 0.15 | 0.00 | 0.02 | 0.00 | - | 1 | 5 | 13.09% |
| DIA240510C00403000 | 2024-04-18 11:33AM EDT | 403.00 | 0.16 | 0.01 | 0.02 | 0.00 | - | 3 | 8 | 13.48% |
| DIA240510C00404000 | 2024-05-03 2:54PM EDT | 404.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 14.26% |
| DIA240510C00405000 | 2024-04-30 11:09AM EDT | 405.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 14.84% |
| DIA240510C00406000 | 2024-04-22 11:11AM EDT | 406.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 14.45% |
| DIA240510C00407000 | 2024-04-11 2:34PM EDT | 407.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 15.24% |
| DIA240510C00407500 | 2024-04-26 3:59PM EDT | 407.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 15.43% |
| DIA240510C00408000 | 2024-04-10 10:20AM EDT | 408.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 15.63% |
| DIA240510C00409000 | 2024-05-03 12:36PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | -0.83 | -98.81% | 13 | 13 | 16.41% |
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 410.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 16.99% |
| DIA240510C00415000 | 2024-04-15 3:25PM EDT | 415.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 20.31% |
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 420.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 23.05% |
| DIA240510C00430000 | 2024-04-03 10:35AM EDT | 430.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 28.91% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00285000 | 2024-04-17 10:28AM EDT | 285.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 73.44% |
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 149 | 65.63% |
| DIA240510P00305000 | 2024-04-29 11:10AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 155 | 61.72% |
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 315.00 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 53.91% |
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 320.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 51 | 50.00% |
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 52 | 49.22% |
| DIA240510P00330000 | 2024-05-02 2:31PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 116 | 42.19% |
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 335.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 41.41% |
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 340.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 32 | 44 | 37.50% |
| DIA240510P00345000 | 2024-05-03 3:07PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 187 | 33.59% |
| DIA240510P00350000 | 2024-05-03 3:07PM EDT | 350.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 57 | 597 | 29.88% |
| DIA240510P00355000 | 2024-05-03 3:28PM EDT | 355.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 27 | 27.34% |
| DIA240510P00360000 | 2024-05-02 3:12PM EDT | 360.00 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 170 | 24.12% |
| DIA240510P00361000 | 2024-05-03 9:40AM EDT | 361.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 30 | 15 | 23.24% |
| DIA240510P00362000 | 2024-05-03 9:41AM EDT | 362.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 2 | 9 | 22.46% |
| DIA240510P00363000 | 2024-05-02 1:13PM EDT | 363.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 4 | 25 | 21.68% |
| DIA240510P00364000 | 2024-05-03 10:30AM EDT | 364.00 | 0.03 | 0.01 | 0.04 | -0.16 | -84.21% | 1 | 14 | 20.90% |
| DIA240510P00365000 | 2024-05-03 11:36AM EDT | 365.00 | 0.03 | 0.01 | 0.05 | -0.20 | -86.96% | 5 | 348 | 20.61% |
| DIA240510P00366000 | 2024-05-02 3:12PM EDT | 366.00 | 0.12 | 0.02 | 0.05 | 0.00 | - | 51 | 12 | 19.83% |
| DIA240510P00367000 | 2024-05-03 12:27PM EDT | 367.00 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 180 | 18 | 18.95% |
| DIA240510P00368000 | 2024-05-03 1:53PM EDT | 368.00 | 0.05 | 0.02 | 0.06 | -0.15 | -75.00% | 26 | 45 | 18.56% |
| DIA240510P00369000 | 2024-05-03 3:13PM EDT | 369.00 | 0.06 | 0.03 | 0.06 | -0.48 | -88.89% | 14 | 28 | 17.68% |
| DIA240510P00370000 | 2024-05-03 2:00PM EDT | 370.00 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 21 | 494 | 17.24% |
| DIA240510P00371000 | 2024-05-03 12:45PM EDT | 371.00 | 0.07 | 0.04 | 0.07 | -0.27 | -79.41% | 18 | 106 | 16.36% |
| DIA240510P00372000 | 2024-05-03 3:30PM EDT | 372.00 | 0.06 | 0.04 | 0.08 | -0.28 | -82.35% | 31 | 265 | 15.82% |
| DIA240510P00372500 | 2024-05-03 10:15AM EDT | 372.50 | 0.13 | 0.05 | 0.09 | -0.52 | -80.00% | 13 | 28 | 15.63% |
| DIA240510P00373000 | 2024-05-03 3:52PM EDT | 373.00 | 0.08 | 0.05 | 0.09 | -0.45 | -84.91% | 26 | 167 | 15.19% |
| DIA240510P00374000 | 2024-05-03 3:25PM EDT | 374.00 | 0.09 | 0.06 | 0.10 | -0.44 | -83.02% | 50 | 86 | 14.50% |
| DIA240510P00375000 | 2024-05-03 3:53PM EDT | 375.00 | 0.10 | 0.09 | 0.10 | -0.66 | -86.84% | 359 | 288 | 13.58% |
| DIA240510P00376000 | 2024-05-03 3:53PM EDT | 376.00 | 0.11 | 0.10 | 0.13 | -0.76 | -87.36% | 25 | 194 | 13.26% |
| DIA240510P00377000 | 2024-05-03 4:11PM EDT | 377.00 | 0.15 | 0.13 | 0.16 | -0.97 | -86.61% | 153 | 190 | 12.79% |
| DIA240510P00378000 | 2024-05-03 3:09PM EDT | 378.00 | 0.19 | 0.15 | 0.19 | -1.01 | -84.17% | 483 | 319 | 12.21% |
| DIA240510P00379000 | 2024-05-03 4:02PM EDT | 379.00 | 0.24 | 0.20 | 0.24 | -1.43 | -85.63% | 305 | 383 | 11.79% |
| DIA240510P00380000 | 2024-05-03 4:00PM EDT | 380.00 | 0.32 | 0.26 | 0.30 | -1.43 | -81.71% | 215 | 630 | 11.30% |
| DIA240510P00381000 | 2024-05-03 4:10PM EDT | 381.00 | 0.39 | 0.35 | 0.39 | -1.68 | -81.16% | 112 | 278 | 10.94% |
| DIA240510P00382000 | 2024-05-03 4:09PM EDT | 382.00 | 0.52 | 0.46 | 0.51 | -2.25 | -81.23% | 83 | 129 | 10.58% |
| DIA240510P00382500 | 2024-05-03 4:11PM EDT | 382.50 | 0.58 | 0.53 | 0.58 | -2.47 | -80.98% | 785 | 263 | 10.39% |
| DIA240510P00383000 | 2024-05-03 4:01PM EDT | 383.00 | 0.66 | 0.61 | 0.67 | -2.64 | -80.00% | 1,871 | 458 | 10.25% |
| DIA240510P00384000 | 2024-05-03 4:08PM EDT | 384.00 | 0.90 | 0.81 | 0.87 | -3.13 | -77.67% | 336 | 1,093 | 9.89% |
| DIA240510P00385000 | 2024-05-03 4:13PM EDT | 385.00 | 1.10 | 1.06 | 1.13 | -3.30 | -75.00% | 508 | 108 | 9.55% |
| DIA240510P00386000 | 2024-05-03 4:10PM EDT | 386.00 | 1.45 | 1.38 | 1.45 | -5.64 | -79.55% | 436 | 103 | 9.16% |
| DIA240510P00387000 | 2024-05-03 4:13PM EDT | 387.00 | 1.84 | 1.81 | 1.84 | -4.26 | -69.84% | 654 | 26 | 8.70% |
| DIA240510P00387500 | 2024-05-03 3:49PM EDT | 387.50 | 2.31 | 2.01 | 2.06 | -6.17 | -72.76% | 926 | 5 | 8.44% |
| DIA240510P00388000 | 2024-05-03 3:59PM EDT | 388.00 | 2.50 | 2.22 | 2.31 | -6.69 | -72.80% | 177 | 13 | 8.18% |
| DIA240510P00389000 | 2024-05-03 3:53PM EDT | 389.00 | 3.02 | 2.75 | 2.87 | -6.90 | -69.56% | 43 | 1 | 7.56% |
| DIA240510P00390000 | 2024-05-03 3:54PM EDT | 390.00 | 3.77 | 3.35 | 3.55 | -6.68 | -63.92% | 55 | 13 | 6.90% |
| DIA240510P00391000 | 2024-05-03 4:08PM EDT | 391.00 | 4.25 | 4.05 | 4.25 | -4.30 | -50.29% | 15 | 18 | 4.35% |
| DIA240510P00392000 | 2024-05-03 4:14PM EDT | 392.00 | 5.00 | 4.85 | 5.10 | -4.28 | -46.12% | 88 | 1 | 0.00% |
| DIA240510P00392500 | 2024-04-30 2:26PM EDT | 392.50 | 12.49 | 5.30 | 5.55 | 0.00 | - | 1 | 1 | 0.00% |
| DIA240510P00393000 | 2024-05-03 1:43PM EDT | 393.00 | 6.25 | 5.75 | 6.00 | -6.74 | -51.89% | 9 | 5 | 0.00% |
| DIA240510P00394000 | 2024-04-29 2:53PM EDT | 394.00 | 10.65 | 4.80 | 9.05 | 0.00 | - | 2 | 2 | 22.79% |
| DIA240510P00395000 | 2024-05-03 2:36PM EDT | 395.00 | 7.83 | 5.90 | 10.00 | -9.22 | -54.08% | 20 | 3 | 24.04% |
| DIA240510P00396000 | 2024-05-03 1:42PM EDT | 396.00 | 9.12 | 6.80 | 11.00 | -6.18 | -40.39% | 20 | 0 | 25.55% |
| DIA240510P00397000 | 2024-04-12 3:56PM EDT | 397.00 | 17.62 | 7.80 | 12.00 | 0.00 | - | 1 | 0 | 27.03% |
| DIA240510P00398000 | 2024-05-01 3:44PM EDT | 398.00 | 15.70 | 8.80 | 13.10 | 0.00 | - | 9 | 10 | 29.15% |
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 400.00 | 12.90 | 10.50 | 15.25 | +4.25 | +49.13% | 3 | 0 | 33.02% |
| DIA240510P00402500 | 2024-04-04 9:30AM EDT | 402.50 | 8.75 | 13.30 | 17.75 | 0.00 | - | 2 | 0 | 36.48% |
| DIA240510P00450000 | 2024-04-12 3:51PM EDT | 450.00 | 70.57 | 60.70 | 65.25 | 0.00 | - | - | 0 | 88.75% |
© 2024 Yahoo. Todos os direitos reservados.