Mercado abrirá em 9 h 8 min
BOVESPA
122.331,39 -305,57 (-0,25%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.604,05 +91,14 (+0,17%) PETROLEO CRU
81,19 +0,36 (+0,45%) OURO
2.330,20 -0,60 (-0,03%) Bitcoin USD
61.954,59 +543,41 (+0,88%)
SPDR Dow Jones Industrial Average ETF Trust (DIA)
NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705C00350000 | 2024-06-18 9:59AM EDT | 350.00 | 39.20 | 39.30 | 44.00 | 0.00 | - | 1 | 0 | 63.95% |
| DIA240705C00355000 | 2024-06-04 3:11PM EDT | 355.00 | 33.29 | 34.40 | 39.00 | 0.00 | - | 3 | 0 | 58.26% |
| DIA240705C00365000 | 2024-05-30 10:54AM EDT | 365.00 | 18.59 | 24.40 | 29.00 | 0.00 | - | 1 | 1 | 46.69% |
| DIA240705C00370000 | 2024-06-18 11:50AM EDT | 370.00 | 19.25 | 19.50 | 24.00 | 0.00 | - | 1 | 4 | 40.75% |
| DIA240705C00375000 | 2024-06-20 9:30AM EDT | 375.00 | 14.29 | 14.60 | 19.00 | 0.00 | - | 10 | 44 | 34.63% |
| DIA240705C00377000 | 2024-06-07 12:17PM EDT | 377.00 | 14.76 | 12.60 | 17.00 | 0.00 | - | 3 | 0 | 32.11% |
| DIA240705C00377500 | 2024-06-07 12:17PM EDT | 377.50 | 14.32 | 14.15 | 14.35 | 0.00 | - | 3 | 0 | 19.23% |
| DIA240705C00378000 | 2024-06-03 11:50AM EDT | 378.00 | 10.20 | 13.65 | 13.90 | 0.00 | - | 1 | 1 | 19.08% |
| DIA240705C00379000 | 2024-06-17 12:32PM EDT | 379.00 | 10.20 | 12.70 | 12.90 | 0.00 | - | 4 | 1 | 18.06% |
| DIA240705C00380000 | 2024-06-24 10:54AM EDT | 380.00 | 16.30 | 11.75 | 11.95 | 0.00 | - | 20 | 92 | 17.35% |
| DIA240705C00381000 | 2024-06-20 1:07PM EDT | 381.00 | 10.80 | 10.80 | 11.00 | 0.00 | - | 40 | 52 | 16.59% |
| DIA240705C00382000 | 2024-06-25 1:00PM EDT | 382.00 | 9.70 | 9.85 | 10.10 | +1.36 | +16.31% | 21 | 73 | 16.09% |
| DIA240705C00383000 | 2024-06-25 11:55AM EDT | 383.00 | 9.35 | 8.95 | 9.15 | -2.65 | -22.08% | 1 | 23 | 15.24% |
| DIA240705C00384000 | 2024-06-25 12:40PM EDT | 384.00 | 8.15 | 8.05 | 8.25 | -3.55 | -30.34% | 7 | 28 | 14.60% |
| DIA240705C00385000 | 2024-06-25 3:54PM EDT | 385.00 | 7.33 | 7.20 | 7.40 | -3.01 | -29.11% | 45 | 139 | 14.14% |
| DIA240705C00386000 | 2024-06-25 12:43PM EDT | 386.00 | 5.88 | 6.35 | 6.55 | -3.57 | -37.78% | 1 | 148 | 13.56% |
| DIA240705C00387000 | 2024-06-24 3:16PM EDT | 387.00 | 8.62 | 5.55 | 5.70 | 0.00 | - | 11 | 103 | 12.88% |
| DIA240705C00388000 | 2024-06-25 3:26PM EDT | 388.00 | 5.20 | 4.80 | 4.95 | -3.15 | -37.72% | 5 | 217 | 12.50% |
| DIA240705C00389000 | 2024-06-25 3:34PM EDT | 389.00 | 4.40 | 4.05 | 4.20 | -3.10 | -41.33% | 76 | 170 | 11.98% |
| DIA240705C00390000 | 2024-06-25 4:12PM EDT | 390.00 | 3.55 | 3.40 | 3.55 | -2.69 | -43.11% | 183 | 348 | 11.68% |
| DIA240705C00391000 | 2024-06-25 4:13PM EDT | 391.00 | 2.91 | 2.85 | 2.93 | -2.37 | -44.89% | 303 | 245 | 11.30% |
| DIA240705C00392000 | 2024-06-25 3:59PM EDT | 392.00 | 2.51 | 2.33 | 2.39 | -2.39 | -48.78% | 311 | 168 | 11.04% |
| DIA240705C00393000 | 2024-06-25 3:58PM EDT | 393.00 | 2.02 | 1.86 | 1.92 | -1.98 | -49.50% | 121 | 280 | 10.82% |
| DIA240705C00394000 | 2024-06-25 3:54PM EDT | 394.00 | 1.52 | 1.50 | 1.51 | -1.78 | -53.94% | 513 | 118 | 10.60% |
| DIA240705C00395000 | 2024-06-25 4:14PM EDT | 395.00 | 1.17 | 1.16 | 1.17 | -1.46 | -55.51% | 951 | 1,480 | 10.43% |
| DIA240705C00396000 | 2024-06-25 3:39PM EDT | 396.00 | 0.96 | 0.85 | 0.89 | -1.28 | -57.14% | 163 | 197 | 10.29% |
| DIA240705C00397000 | 2024-06-25 3:39PM EDT | 397.00 | 0.70 | 0.63 | 0.67 | -1.26 | -64.29% | 72 | 75 | 10.21% |
| DIA240705C00398000 | 2024-06-25 2:33PM EDT | 398.00 | 0.61 | 0.46 | 0.49 | -0.94 | -60.65% | 109 | 338 | 10.10% |
| DIA240705C00399000 | 2024-06-25 4:13PM EDT | 399.00 | 0.36 | 0.34 | 0.36 | -0.64 | -64.00% | 93 | 117 | 10.06% |
| DIA240705C00400000 | 2024-06-25 3:59PM EDT | 400.00 | 0.27 | 0.24 | 0.27 | -0.58 | -68.24% | 494 | 1,004 | 10.13% |
| DIA240705C00401000 | 2024-06-25 3:36PM EDT | 401.00 | 0.22 | 0.18 | 0.20 | -0.42 | -65.62% | 13 | 57 | 10.21% |
| DIA240705C00402000 | 2024-06-25 1:06PM EDT | 402.00 | 0.17 | 0.13 | 0.15 | -0.28 | -62.22% | 25 | 20 | 10.33% |
| DIA240705C00403000 | 2024-06-25 12:31PM EDT | 403.00 | 0.11 | 0.10 | 0.12 | -0.32 | -74.42% | 101 | 428 | 10.57% |
| DIA240705C00404000 | 2024-06-25 11:18AM EDT | 404.00 | 0.12 | 0.08 | 0.10 | -0.12 | -50.00% | 5 | 27 | 10.89% |
| DIA240705C00405000 | 2024-06-25 12:43PM EDT | 405.00 | 0.07 | 0.06 | 0.08 | -0.22 | -75.86% | 256 | 235 | 11.13% |
| DIA240705C00406000 | 2024-06-24 3:07PM EDT | 406.00 | 0.12 | 0.05 | 0.07 | -0.04 | -25.00% | 1 | 3 | 11.52% |
| DIA240705C00407000 | 2024-06-25 11:18AM EDT | 407.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 1 | 10 | 11.52% |
| DIA240705C00408000 | 2024-06-24 3:54PM EDT | 408.00 | 0.10 | 0.03 | 0.05 | 0.00 | - | 45 | 216 | 12.16% |
| DIA240705C00409000 | 2024-06-25 3:37PM EDT | 409.00 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 1 | 31 | 12.31% |
| DIA240705C00410000 | 2024-06-25 12:41PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 34 | 52 | 12.40% |
| DIA240705C00411000 | 2024-06-25 1:37PM EDT | 411.00 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 7 | 12.99% |
| DIA240705C00415000 | 2024-06-24 3:56PM EDT | 415.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 19 | 14.45% |
| DIA240705C00420000 | 2024-06-24 10:41AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 11 | 15.82% |
Opções de vendapara5 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240705P00300000 | 2024-06-20 11:20AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 105 | 50.00% |
| DIA240705P00305000 | 2024-06-20 10:45AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 50.00% |
| DIA240705P00310000 | 2024-06-12 10:34AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 15 | 46.88% |
| DIA240705P00315000 | 2024-06-10 9:30AM EDT | 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 43.75% |
| DIA240705P00325000 | 2024-06-24 10:07AM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 113 | 37.50% |
| DIA240705P00330000 | 2024-06-25 12:31PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 6 | 6 | 37.11% |
| DIA240705P00335000 | 2024-06-06 9:45AM EDT | 335.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | - | 4 | 34.38% |
| DIA240705P00340000 | 2024-06-25 1:06PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 27 | 31.25% |
| DIA240705P00345000 | 2024-06-24 9:52AM EDT | 345.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 6 | 29.49% |
| DIA240705P00350000 | 2024-06-25 9:56AM EDT | 350.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 47 | 27.34% |
| DIA240705P00355000 | 2024-06-25 1:03PM EDT | 355.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 26 | 40 | 24.22% |
| DIA240705P00360000 | 2024-06-25 3:25PM EDT | 360.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 23 | 113 | 21.78% |
| DIA240705P00365000 | 2024-06-25 4:05PM EDT | 365.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 16 | 63 | 19.43% |
| DIA240705P00368000 | 2024-06-25 10:30AM EDT | 368.00 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 2 | 30 | 18.07% |
| DIA240705P00369000 | 2024-06-21 9:34AM EDT | 369.00 | 0.16 | 0.07 | 0.09 | 0.00 | - | 1 | 0 | 17.38% |
| DIA240705P00370000 | 2024-06-24 11:27AM EDT | 370.00 | 0.07 | 0.08 | 0.10 | 0.00 | - | 1 | 166 | 16.99% |
| DIA240705P00371000 | 2024-06-24 9:56AM EDT | 371.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 1 | 35 | 16.55% |
| DIA240705P00372000 | 2024-06-24 12:22PM EDT | 372.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 4 | 54 | 15.82% |
| DIA240705P00372500 | 2024-06-17 1:34PM EDT | 372.50 | 0.50 | 0.10 | 0.12 | 0.00 | - | 2 | 3 | 15.72% |
| DIA240705P00373000 | 2024-06-21 11:13AM EDT | 373.00 | 0.20 | 0.10 | 0.12 | 0.00 | - | 1 | 28 | 15.33% |
| DIA240705P00374000 | 2024-06-25 12:02PM EDT | 374.00 | 0.14 | 0.11 | 0.14 | +0.01 | +7.69% | 1 | 22 | 15.04% |
| DIA240705P00375000 | 2024-06-25 11:54AM EDT | 375.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 14 | 105 | 14.48% |
| DIA240705P00376000 | 2024-06-25 1:24PM EDT | 376.00 | 0.18 | 0.15 | 0.17 | +0.03 | +20.00% | 1 | 13 | 14.06% |
| DIA240705P00377000 | 2024-06-25 12:28PM EDT | 377.00 | 0.21 | 0.17 | 0.19 | +0.06 | +40.00% | 1 | 23 | 13.60% |
| DIA240705P00377500 | 2024-06-25 3:47PM EDT | 377.50 | 0.19 | 0.18 | 0.20 | -0.53 | -73.61% | 4 | 8 | 13.33% |
| DIA240705P00378000 | 2024-06-25 12:42PM EDT | 378.00 | 0.29 | 0.19 | 0.22 | +0.13 | +81.25% | 4 | 103 | 13.21% |
| DIA240705P00379000 | 2024-06-25 10:12AM EDT | 379.00 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 67 | 96 | 12.87% |
| DIA240705P00380000 | 2024-06-25 2:10PM EDT | 380.00 | 0.28 | 0.27 | 0.30 | +0.08 | +40.00% | 59 | 277 | 12.45% |
| DIA240705P00381000 | 2024-06-25 2:11PM EDT | 381.00 | 0.35 | 0.33 | 0.36 | +0.10 | +40.00% | 17 | 502 | 12.15% |
| DIA240705P00382000 | 2024-06-25 3:45PM EDT | 382.00 | 0.40 | 0.40 | 0.43 | +0.09 | +29.03% | 6 | 66 | 11.82% |
| DIA240705P00383000 | 2024-06-25 3:35PM EDT | 383.00 | 0.45 | 0.48 | 0.52 | +0.12 | +36.36% | 9 | 147 | 11.52% |
| DIA240705P00384000 | 2024-06-25 2:24PM EDT | 384.00 | 0.57 | 0.59 | 0.62 | +0.21 | +58.33% | 20 | 126 | 11.17% |
| DIA240705P00385000 | 2024-06-25 3:59PM EDT | 385.00 | 0.69 | 0.71 | 0.75 | +0.24 | +53.33% | 116 | 489 | 10.87% |
| DIA240705P00386000 | 2024-06-25 12:59PM EDT | 386.00 | 1.09 | 0.87 | 0.91 | +0.57 | +109.62% | 59 | 128 | 10.57% |
| DIA240705P00387000 | 2024-06-25 3:04PM EDT | 387.00 | 1.00 | 1.06 | 1.11 | +0.33 | +49.25% | 41 | 1,644 | 10.32% |
| DIA240705P00388000 | 2024-06-25 3:58PM EDT | 388.00 | 1.26 | 1.30 | 1.35 | +0.45 | +55.56% | 80 | 150 | 10.05% |
| DIA240705P00389000 | 2024-06-25 3:58PM EDT | 389.00 | 1.55 | 1.59 | 1.65 | +0.66 | +74.16% | 85 | 364 | 9.84% |
| DIA240705P00390000 | 2024-06-25 3:59PM EDT | 390.00 | 1.87 | 1.94 | 2.00 | +0.69 | +58.47% | 336 | 361 | 9.61% |
| DIA240705P00391000 | 2024-06-25 3:54PM EDT | 391.00 | 2.37 | 2.36 | 2.43 | +1.08 | +83.72% | 203 | 742 | 9.45% |
| DIA240705P00392000 | 2024-06-25 3:59PM EDT | 392.00 | 2.72 | 2.84 | 2.93 | +1.05 | +62.87% | 303 | 139 | 9.31% |
| DIA240705P00393000 | 2024-06-25 3:30PM EDT | 393.00 | 3.40 | 3.35 | 3.50 | +1.50 | +78.95% | 98 | 203 | 9.20% |
| DIA240705P00394000 | 2024-06-25 3:59PM EDT | 394.00 | 3.82 | 4.00 | 4.15 | +1.27 | +49.80% | 184 | 177 | 9.14% |
| DIA240705P00395000 | 2024-06-25 3:40PM EDT | 395.00 | 4.54 | 4.70 | 4.90 | +1.44 | +46.45% | 141 | 292 | 9.27% |
| DIA240705P00396000 | 2024-06-25 2:07PM EDT | 396.00 | 5.58 | 5.45 | 5.65 | +2.17 | +63.64% | 8 | 16 | 9.14% |
| DIA240705P00397000 | 2024-06-24 3:59PM EDT | 397.00 | 4.05 | 6.30 | 6.50 | 0.00 | - | 46 | 13 | 9.31% |
| DIA240705P00399000 | 2024-06-24 3:13PM EDT | 399.00 | 5.80 | 5.85 | 10.50 | +0.47 | +8.82% | 2 | 4 | 21.61% |
| DIA240705P00400000 | 2024-06-25 10:03AM EDT | 400.00 | 7.70 | 6.70 | 11.10 | +1.50 | +24.19% | 9 | 7 | 20.98% |
| DIA240705P00425000 | 2024-05-31 3:42PM EDT | 425.00 | 40.50 | 31.70 | 36.20 | 0.00 | - | 2 | 2 | 46.46% |
| DIA240705P00430000 | 2024-05-31 3:42PM EDT | 430.00 | 45.52 | 36.70 | 41.20 | 0.00 | - | 2 | 0 | 50.76% |
© 2024 Yahoo. Todos os direitos reservados.