Mercado abrirá em 9 h 17 min
BOVESPA
124.729,40 -920,63 (-0,73%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.918,38 -513,65 (-0,91%) PETROLEO CRU
76,89 +0,02 (+0,03%) OURO
2.331,70 -5,50 (-0,24%) Bitcoin USD
67.895,53 -1.390,11 (-2,01%)
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 comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-05-20 3:04PM EDT | 310.00 | 89.20 | 78.90 | 83.50 | 0.00 | - | 1 | 1 | 61.52% |
| DIA240607C00345000 | 2024-05-13 3:11PM EDT | 345.00 | 50.46 | 44.00 | 48.60 | 0.00 | - | 3 | 3 | 56.32% |
| DIA240607C00350000 | 2024-05-23 1:00PM EDT | 350.00 | 43.87 | 39.00 | 43.70 | -6.31 | -12.57% | 1 | 1 | 52.28% |
| DIA240607C00355000 | 2024-05-13 3:12PM EDT | 355.00 | 40.53 | 34.10 | 38.85 | 0.00 | - | 3 | 3 | 48.41% |
| DIA240607C00360000 | 2024-05-08 10:50AM EDT | 360.00 | 30.95 | 29.00 | 33.70 | 0.00 | - | 2 | 2 | 42.88% |
| DIA240607C00371000 | 2024-05-13 12:17PM EDT | 371.00 | 25.39 | 18.05 | 22.80 | 0.00 | - | 5 | 11 | 32.67% |
| DIA240607C00372500 | 2024-05-14 10:40AM EDT | 372.50 | 23.10 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 20.78% |
| DIA240607C00375000 | 2024-05-23 3:41PM EDT | 375.00 | 16.60 | 16.55 | 16.80 | +0.40 | +2.47% | 1 | 14 | 19.28% |
| DIA240607C00376000 | 2024-05-13 12:17PM EDT | 376.00 | 20.54 | 15.55 | 15.80 | 0.00 | - | 5 | 11 | 18.42% |
| DIA240607C00377000 | 2024-05-02 4:08PM EDT | 377.00 | 9.60 | 14.60 | 14.85 | 0.00 | - | 12 | 7 | 17.82% |
| DIA240607C00377500 | 2024-04-30 2:07PM EDT | 377.50 | 8.50 | 14.15 | 14.40 | 0.00 | - | 2 | 1 | 17.64% |
| DIA240607C00378000 | 2024-05-03 9:50AM EDT | 378.00 | 12.55 | 13.65 | 13.90 | 0.00 | - | 8 | 45 | 17.20% |
| DIA240607C00379000 | 2024-05-16 9:34AM EDT | 379.00 | 21.77 | 12.70 | 12.95 | 0.00 | - | 13 | 60 | 16.55% |
| DIA240607C00380000 | 2024-05-21 1:44PM EDT | 380.00 | 19.64 | 11.80 | 12.00 | 0.00 | - | 10 | 54 | 15.87% |
| DIA240607C00381000 | 2024-05-15 4:08PM EDT | 381.00 | 19.08 | 10.85 | 11.10 | 0.00 | - | 1 | 11 | 15.38% |
| DIA240607C00382000 | 2024-05-23 2:40PM EDT | 382.00 | 10.55 | 9.95 | 10.20 | -7.05 | -40.06% | 1 | 45 | 14.84% |
| DIA240607C00382500 | 2024-05-09 3:51PM EDT | 382.50 | 9.60 | 9.55 | 9.75 | -4.11 | -29.98% | 3 | 7 | 14.56% |
| DIA240607C00383000 | 2024-05-23 1:56PM EDT | 383.00 | 9.85 | 9.10 | 9.30 | +0.75 | +8.24% | 3 | 42 | 14.26% |
| DIA240607C00384000 | 2024-05-23 3:32PM EDT | 384.00 | 8.43 | 8.25 | 8.45 | -9.29 | -52.43% | 1 | 53 | 13.82% |
| DIA240607C00385000 | 2024-05-23 3:45PM EDT | 385.00 | 7.41 | 7.40 | 7.60 | -4.69 | -38.76% | 7 | 101 | 13.31% |
| DIA240607C00386000 | 2024-05-10 9:30AM EDT | 386.00 | 11.68 | 6.60 | 6.80 | 0.00 | - | 4 | 36 | 12.89% |
| DIA240607C00387000 | 2024-05-23 3:50PM EDT | 387.00 | 6.02 | 5.85 | 6.00 | -8.53 | -58.63% | 1 | 21 | 12.40% |
| DIA240607C00387500 | 2024-05-23 3:59PM EDT | 387.50 | 5.60 | 5.45 | 5.65 | -0.65 | -10.40% | 14 | 25 | 12.28% |
| DIA240607C00388000 | 2024-05-23 3:36PM EDT | 388.00 | 5.35 | 5.10 | 5.25 | -3.30 | -38.15% | 10 | 39 | 11.98% |
| DIA240607C00389000 | 2024-05-21 1:49PM EDT | 389.00 | 10.92 | 4.40 | 4.55 | 0.00 | - | 12 | 32 | 11.61% |
| DIA240607C00390000 | 2024-05-23 3:55PM EDT | 390.00 | 3.83 | 3.80 | 3.90 | -4.02 | -51.21% | 78 | 89 | 11.27% |
| DIA240607C00391000 | 2024-05-23 4:06PM EDT | 391.00 | 3.35 | 3.20 | 3.30 | -4.21 | -55.69% | 80 | 238 | 10.97% |
| DIA240607C00392000 | 2024-05-23 4:13PM EDT | 392.00 | 2.75 | 2.68 | 2.75 | -3.80 | -58.02% | 181 | 73 | 10.67% |
| DIA240607C00392500 | 2024-05-23 3:50PM EDT | 392.50 | 2.55 | 2.44 | 2.50 | -5.65 | -68.90% | 119 | 60 | 10.54% |
| DIA240607C00393000 | 2024-05-23 4:12PM EDT | 393.00 | 2.33 | 2.21 | 2.27 | -4.88 | -67.68% | 232 | 38 | 10.44% |
| DIA240607C00394000 | 2024-05-23 3:36PM EDT | 394.00 | 1.85 | 1.79 | 1.85 | -3.43 | -64.96% | 62 | 47 | 10.24% |
| DIA240607C00395000 | 2024-05-23 3:54PM EDT | 395.00 | 1.49 | 1.44 | 1.49 | -2.56 | -63.21% | 250 | 165 | 10.08% |
| DIA240607C00396000 | 2024-05-23 4:04PM EDT | 396.00 | 1.15 | 1.14 | 1.19 | -2.65 | -69.74% | 207 | 472 | 9.96% |
| DIA240607C00397000 | 2024-05-23 3:41PM EDT | 397.00 | 0.97 | 0.89 | 0.94 | -2.43 | -71.47% | 96 | 138 | 9.87% |
| DIA240607C00397500 | 2024-05-23 11:14AM EDT | 397.50 | 1.76 | 0.79 | 0.83 | -1.84 | -51.11% | 5 | 458 | 9.82% |
| DIA240607C00398000 | 2024-05-23 3:05PM EDT | 398.00 | 0.82 | 0.69 | 0.73 | -1.78 | -68.46% | 45 | 1,382 | 9.78% |
| DIA240607C00399000 | 2024-05-23 3:41PM EDT | 399.00 | 0.58 | 0.53 | 0.56 | -1.92 | -76.80% | 32 | 50 | 9.69% |
| DIA240607C00400000 | 2024-05-23 3:16PM EDT | 400.00 | 0.52 | 0.40 | 0.43 | -1.43 | -73.33% | 273 | 161 | 9.67% |
| DIA240607C00401000 | 2024-05-23 3:57PM EDT | 401.00 | 0.33 | 0.30 | 0.33 | -1.17 | -78.00% | 39 | 43 | 9.67% |
| DIA240607C00402000 | 2024-05-23 3:51PM EDT | 402.00 | 0.25 | 0.22 | 0.25 | -0.92 | -78.63% | 27 | 46 | 9.67% |
| DIA240607C00403000 | 2024-05-23 2:10PM EDT | 403.00 | 0.21 | 0.17 | 0.19 | -0.76 | -78.35% | 26 | 36 | 9.71% |
| DIA240607C00404000 | 2024-05-23 1:13PM EDT | 404.00 | 0.17 | 0.13 | 0.15 | -0.53 | -75.71% | 13 | 20 | 9.82% |
| DIA240607C00405000 | 2024-05-23 2:41PM EDT | 405.00 | 0.14 | 0.10 | 0.12 | -0.55 | -79.71% | 15 | 108 | 9.96% |
| DIA240607C00406000 | 2024-05-23 2:34PM EDT | 406.00 | 0.10 | 0.08 | 0.10 | -0.43 | -81.13% | 5 | 20 | 10.21% |
| DIA240607C00407000 | 2024-05-23 4:13PM EDT | 407.00 | 0.08 | 0.06 | 0.08 | -0.42 | -84.00% | 4 | 56 | 10.35% |
| DIA240607C00408000 | 2024-05-23 11:53AM EDT | 408.00 | 0.10 | 0.05 | 0.07 | -0.37 | -78.72% | 1 | 18 | 10.65% |
| DIA240607C00409000 | 2024-05-21 3:58PM EDT | 409.00 | 0.35 | 0.04 | 0.05 | 0.00 | - | 4 | 7 | 10.60% |
| DIA240607C00410000 | 2024-05-23 3:05PM EDT | 410.00 | 0.06 | 0.03 | 0.04 | -0.11 | -64.71% | 28 | 1,211 | 10.74% |
| DIA240607C00411000 | 2024-05-21 1:56PM EDT | 411.00 | 0.19 | 0.02 | 0.04 | 0.00 | - | 200 | 203 | 11.18% |
| DIA240607C00412000 | 2024-05-22 2:21PM EDT | 412.00 | 0.05 | 0.02 | 0.03 | -0.06 | -54.55% | 1 | 4 | 11.23% |
| DIA240607C00415000 | 2024-05-23 2:17PM EDT | 415.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 3 | 32 | 11.91% |
| DIA240607C00420000 | 2024-05-23 3:05PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 26 | 41 | 13.09% |
| DIA240607C00425000 | 2024-05-17 12:36PM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 14 | 14.84% |
| DIA240607C00430000 | 2024-05-21 3:32PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 16.80% |
| DIA240607C00445000 | 2024-05-10 2:30PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 22.27% |
| DIA240607C00450000 | 2024-05-10 3:27PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 23.83% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00255000 | 2024-05-01 1:16PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 64.06% |
| DIA240607P00260000 | 2024-05-01 12:30PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 15 | 60.94% |
| DIA240607P00275000 | 2024-05-01 11:25AM EDT | 275.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
| DIA240607P00295000 | 2024-05-06 2:33PM EDT | 295.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 27 | 45.31% |
| DIA240607P00300000 | 2024-05-15 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 119 | 135 | 45.70% |
| DIA240607P00310000 | 2024-05-20 9:55AM EDT | 310.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 25 | 33 | 40.23% |
| DIA240607P00315000 | 2024-05-21 2:42PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 144 | 37.89% |
| DIA240607P00320000 | 2024-05-23 10:41AM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 55 | 35.16% |
| DIA240607P00330000 | 2024-05-09 3:10PM EDT | 330.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 1 | 10 | 31.64% |
| DIA240607P00340000 | 2024-05-22 12:16PM EDT | 340.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 3 | 6 | 27.34% |
| DIA240607P00345000 | 2024-05-23 3:33PM EDT | 345.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 1 | 7 | 25.39% |
| DIA240607P00350000 | 2024-05-23 3:32PM EDT | 350.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 2 | 19 | 23.83% |
| DIA240607P00355000 | 2024-05-13 3:04PM EDT | 355.00 | 0.17 | 0.06 | 0.09 | 0.00 | - | 1 | 20 | 21.88% |
| DIA240607P00360000 | 2024-05-22 3:48PM EDT | 360.00 | 0.06 | 0.09 | 0.11 | 0.00 | - | 1 | 80 | 19.63% |
| DIA240607P00364000 | 2024-05-22 3:47PM EDT | 364.00 | 0.10 | 0.12 | 0.14 | +0.02 | +25.00% | 1 | 29 | 18.04% |
| DIA240607P00365000 | 2024-05-23 1:45PM EDT | 365.00 | 0.13 | 0.13 | 0.15 | +0.07 | +116.67% | 1 | 14 | 17.65% |
| DIA240607P00366000 | 2024-05-10 9:30AM EDT | 366.00 | 0.29 | 0.14 | 0.16 | 0.00 | - | 3 | 18 | 17.24% |
| DIA240607P00367000 | 2024-05-13 9:49AM EDT | 367.00 | 0.29 | 0.15 | 0.18 | 0.00 | - | 1 | 15 | 16.99% |
| DIA240607P00368000 | 2024-05-20 1:38PM EDT | 368.00 | 0.10 | 0.16 | 0.19 | 0.00 | - | 1 | 35 | 16.55% |
| DIA240607P00369000 | 2024-05-23 3:33PM EDT | 369.00 | 0.21 | 0.18 | 0.20 | -0.17 | -44.74% | 2 | 3 | 16.07% |
| DIA240607P00370000 | 2024-05-23 2:19PM EDT | 370.00 | 0.24 | 0.19 | 0.22 | +0.13 | +118.18% | 7 | 435 | 15.72% |
| DIA240607P00371000 | 2024-05-21 10:43AM EDT | 371.00 | 0.11 | 0.21 | 0.24 | 0.00 | - | 4 | 23 | 15.36% |
| DIA240607P00372000 | 2024-05-13 10:33AM EDT | 372.00 | 0.41 | 0.23 | 0.26 | 0.00 | - | 21 | 23 | 14.97% |
| DIA240607P00372500 | 2024-05-17 3:45PM EDT | 372.50 | 0.16 | 0.24 | 0.27 | 0.00 | - | 1 | 4 | 14.75% |
| DIA240607P00373000 | 2024-05-23 3:32PM EDT | 373.00 | 0.29 | 0.25 | 0.28 | +0.18 | +163.64% | 1 | 6 | 14.53% |
| DIA240607P00374000 | 2024-05-23 3:32PM EDT | 374.00 | 0.32 | 0.28 | 0.30 | +0.20 | +166.67% | 1 | 44 | 14.08% |
| DIA240607P00375000 | 2024-05-23 2:33PM EDT | 375.00 | 0.37 | 0.31 | 0.33 | +0.19 | +105.56% | 122 | 65 | 13.70% |
| DIA240607P00376000 | 2024-05-23 10:40AM EDT | 376.00 | 0.22 | 0.34 | 0.37 | +0.01 | +4.76% | 1 | 28 | 13.36% |
| DIA240607P00377000 | 2024-05-22 3:19PM EDT | 377.00 | 0.20 | 0.38 | 0.41 | 0.00 | - | 1 | 26 | 12.98% |
| DIA240607P00377500 | 2024-05-22 3:47PM EDT | 377.50 | 0.21 | 0.40 | 0.43 | 0.00 | - | 1 | 33 | 12.77% |
| DIA240607P00378000 | 2024-05-23 3:42PM EDT | 378.00 | 0.48 | 0.42 | 0.45 | +0.25 | +108.70% | 13 | 7 | 12.55% |
| DIA240607P00379000 | 2024-05-23 1:45PM EDT | 379.00 | 0.54 | 0.48 | 0.51 | +0.28 | +107.69% | 4 | 220 | 12.22% |
| DIA240607P00380000 | 2024-05-23 3:59PM EDT | 380.00 | 0.59 | 0.55 | 0.58 | +0.39 | +195.00% | 11 | 389 | 11.89% |
| DIA240607P00381000 | 2024-05-23 2:32PM EDT | 381.00 | 0.72 | 0.62 | 0.66 | +0.49 | +213.04% | 3 | 30 | 11.56% |
| DIA240607P00382000 | 2024-05-23 3:37PM EDT | 382.00 | 0.77 | 0.72 | 0.76 | +0.54 | +234.78% | 11 | 31 | 11.26% |
| DIA240607P00382500 | 2024-05-07 2:32PM EDT | 382.50 | 0.44 | 0.77 | 0.81 | -1.89 | -81.12% | 1 | 37 | 11.08% |
| DIA240607P00383000 | 2024-05-23 2:31PM EDT | 383.00 | 0.97 | 0.83 | 0.87 | +0.54 | +125.58% | 12 | 76 | 10.93% |
| DIA240607P00384000 | 2024-05-23 2:29PM EDT | 384.00 | 1.07 | 0.97 | 1.02 | +0.77 | +256.67% | 7 | 130 | 10.69% |
| DIA240607P00385000 | 2024-05-23 2:52PM EDT | 385.00 | 1.20 | 1.13 | 1.18 | +0.69 | +135.29% | 128 | 149 | 10.39% |
| DIA240607P00386000 | 2024-05-23 3:47PM EDT | 386.00 | 1.50 | 1.33 | 1.38 | +1.15 | +328.57% | 25 | 103 | 10.13% |
| DIA240607P00387000 | 2024-05-23 3:55PM EDT | 387.00 | 1.62 | 1.56 | 1.62 | +1.15 | +244.68% | 9 | 97 | 9.90% |
| DIA240607P00387500 | 2024-05-23 3:55PM EDT | 387.50 | 1.74 | 1.69 | 1.75 | +1.31 | +304.65% | 17 | 20 | 9.77% |
| DIA240607P00388000 | 2024-05-23 3:47PM EDT | 388.00 | 2.02 | 1.83 | 1.89 | +1.56 | +339.13% | 38 | 65 | 9.64% |
| DIA240607P00389000 | 2024-05-23 3:55PM EDT | 389.00 | 2.19 | 2.15 | 2.21 | +1.60 | +271.19% | 59 | 94 | 9.41% |
| DIA240607P00390000 | 2024-05-23 3:59PM EDT | 390.00 | 2.57 | 2.51 | 2.58 | +1.97 | +328.33% | 83 | 57 | 9.18% |
| DIA240607P00391000 | 2024-05-23 3:55PM EDT | 391.00 | 2.99 | 2.93 | 3.05 | +2.05 | +218.09% | 73 | 197 | 9.11% |
| DIA240607P00392000 | 2024-05-23 2:41PM EDT | 392.00 | 3.35 | 3.40 | 3.50 | +2.54 | +313.58% | 56 | 42 | 8.78% |
| DIA240607P00392500 | 2024-05-23 1:24PM EDT | 392.50 | 2.61 | 3.65 | 3.80 | +1.77 | +210.71% | 91 | 21 | 8.80% |
| DIA240607P00393000 | 2024-05-23 2:43PM EDT | 393.00 | 4.00 | 3.90 | 4.10 | +2.43 | +154.78% | 50 | 57 | 8.76% |
| DIA240607P00394000 | 2024-05-23 3:35PM EDT | 394.00 | 4.63 | 4.55 | 4.70 | +2.61 | +129.21% | 58 | 44 | 8.54% |
| DIA240607P00395000 | 2024-05-23 3:53PM EDT | 395.00 | 5.36 | 5.20 | 5.40 | +3.18 | +145.87% | 110 | 119 | 8.48% |
| DIA240607P00396000 | 2024-05-23 2:19PM EDT | 396.00 | 6.11 | 5.95 | 6.15 | +3.49 | +133.21% | 38 | 1,076 | 8.41% |
| DIA240607P00397000 | 2024-05-23 2:44PM EDT | 397.00 | 6.70 | 6.70 | 6.95 | +3.60 | +116.13% | 21 | 125 | 8.36% |
| DIA240607P00397500 | 2024-05-23 12:21PM EDT | 397.50 | 6.40 | 7.15 | 7.35 | +3.02 | +89.35% | 13 | 20 | 8.25% |
| DIA240607P00398000 | 2024-05-23 3:49PM EDT | 398.00 | 7.65 | 7.55 | 7.80 | +3.95 | +106.76% | 114 | 130 | 8.36% |
| DIA240607P00399000 | 2024-05-23 2:27PM EDT | 399.00 | 8.33 | 8.45 | 8.70 | +4.49 | +116.93% | 8 | 48 | 8.50% |
| DIA240607P00400000 | 2024-05-23 1:33PM EDT | 400.00 | 7.68 | 9.35 | 9.60 | +3.03 | +65.16% | 6 | 136 | 8.46% |
| DIA240607P00401000 | 2024-05-23 12:21PM EDT | 401.00 | 7.23 | 8.10 | 12.85 | +2.53 | +53.83% | 9 | 48 | 19.98% |
| DIA240607P00402000 | 2024-05-22 2:55PM EDT | 402.00 | 11.13 | 9.00 | 13.60 | +4.63 | +71.23% | 2 | 14 | 19.95% |
| DIA240607P00403000 | 2024-05-22 2:22PM EDT | 403.00 | 7.25 | 10.00 | 14.60 | 0.00 | - | 5 | 10 | 20.88% |
| DIA240607P00404000 | 2024-05-23 1:37PM EDT | 404.00 | 11.75 | 11.00 | 15.80 | +4.20 | +55.63% | 1 | 13 | 22.61% |
| DIA240607P00405000 | 2024-05-22 2:02PM EDT | 405.00 | 8.00 | 12.00 | 16.50 | 0.00 | - | 2 | 11 | 22.26% |
| DIA240607P00407000 | 2024-05-20 9:43AM EDT | 407.00 | 8.00 | 14.00 | 18.80 | 0.00 | - | 2 | 0 | 25.29% |
| DIA240607P00410000 | 2024-05-22 3:06PM EDT | 410.00 | 15.30 | 17.00 | 20.50 | 0.00 | - | 722 | 1 | 21.41% |
© 2024 Yahoo. Todos os direitos reservados.