Mercado abrirá em 8 h 35 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
81,26 +0,43 (+0,53%) OURO
2.329,20 -1,60 (-0,07%) Bitcoin USD
61.748,26 +529,17 (+0,86%)
(DIA)
. Moeda em USD.
Adicionar à lista
Opções de comprapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802C00275000 | 2024-06-21 9:41AM EDT | 275.00 | 117.65 | 117.30 | 117.60 | 0.00 | - | 1 | 1 | 66.02% |
| DIA240802C00365000 | 2024-06-17 11:47AM EDT | 365.00 | 25.17 | 28.50 | 28.75 | 0.00 | - | - | 1 | 23.17% |
| DIA240802C00373000 | 2024-06-21 10:00AM EDT | 373.00 | 22.37 | 20.95 | 21.20 | 0.00 | - | 3 | 3 | 19.57% |
| DIA240802C00376000 | 2024-06-18 9:47AM EDT | 376.00 | 15.00 | 18.25 | 18.50 | 0.00 | - | - | 0 | 18.40% |
| DIA240802C00384000 | 2024-06-13 1:02PM EDT | 384.00 | 7.79 | 11.55 | 11.75 | 0.00 | - | 1 | 1 | 15.51% |
| DIA240802C00385000 | 2024-06-25 9:38AM EDT | 385.00 | 13.60 | 10.75 | 10.95 | +6.25 | +85.03% | 1 | 1 | 15.14% |
| DIA240802C00386000 | 2024-06-20 2:37PM EDT | 386.00 | 11.40 | 10.00 | 10.20 | 0.00 | - | - | 50 | 14.84% |
| DIA240802C00387000 | 2024-06-24 11:55AM EDT | 387.00 | 12.70 | 9.25 | 9.45 | 0.00 | - | 1 | 1 | 14.50% |
| DIA240802C00387500 | 2024-06-25 2:28PM EDT | 387.50 | 9.40 | 8.90 | 9.10 | +2.40 | +34.29% | 10 | 1 | 14.37% |
| DIA240802C00388000 | 2024-06-24 12:46PM EDT | 388.00 | 11.80 | 8.55 | 8.70 | 0.00 | - | 9 | 43 | 14.13% |
| DIA240802C00389000 | 2024-06-25 2:26PM EDT | 389.00 | 8.30 | 7.85 | 8.00 | -3.17 | -27.64% | 200 | 1 | 13.83% |
| DIA240802C00390000 | 2024-06-25 1:05PM EDT | 390.00 | 7.20 | 7.20 | 7.35 | -2.29 | -24.13% | 5 | 4 | 13.58% |
| DIA240802C00391000 | 2024-06-25 1:10PM EDT | 391.00 | 6.61 | 6.55 | 6.70 | -3.04 | -31.50% | 5 | 8 | 13.29% |
| DIA240802C00392000 | 2024-06-25 3:18PM EDT | 392.00 | 6.45 | 5.95 | 6.10 | -2.80 | -30.27% | 15 | 8 | 13.05% |
| DIA240802C00392500 | 2024-06-25 1:09PM EDT | 392.50 | 5.75 | 5.65 | 5.80 | -0.97 | -14.43% | 5 | 2 | 12.91% |
| DIA240802C00393000 | 2024-06-25 3:31PM EDT | 393.00 | 5.70 | 5.35 | 5.50 | -0.54 | -8.65% | 4 | 2 | 12.76% |
| DIA240802C00394000 | 2024-06-25 2:00PM EDT | 394.00 | 4.95 | 4.85 | 4.95 | -1.09 | -18.05% | 19 | 28 | 12.53% |
| DIA240802C00395000 | 2024-06-25 3:59PM EDT | 395.00 | 4.55 | 4.30 | 4.45 | -1.75 | -27.78% | 46 | 30 | 12.33% |
| DIA240802C00396000 | 2024-06-25 3:45PM EDT | 396.00 | 4.00 | 3.85 | 3.95 | -1.75 | -30.43% | 4 | 74 | 12.08% |
| DIA240802C00397000 | 2024-06-25 2:22PM EDT | 397.00 | 3.65 | 3.40 | 3.50 | -1.75 | -32.41% | 56 | 30 | 11.88% |
| DIA240802C00397500 | 2024-06-25 12:58PM EDT | 397.50 | 3.20 | 3.20 | 3.30 | -2.05 | -39.05% | 52 | 20 | 11.80% |
| DIA240802C00398000 | 2024-06-25 2:31PM EDT | 398.00 | 3.30 | 3.00 | 3.10 | -1.65 | -33.33% | 5 | 34 | 11.71% |
| DIA240802C00399000 | 2024-06-24 3:49PM EDT | 399.00 | 2.63 | 2.65 | 2.72 | -1.82 | -40.90% | 11 | 42 | 11.54% |
| DIA240802C00400000 | 2024-06-25 3:50PM EDT | 400.00 | 2.36 | 2.32 | 2.39 | -1.64 | -41.00% | 2,276 | 327 | 11.41% |
| DIA240802C00401000 | 2024-06-25 2:47PM EDT | 401.00 | 2.21 | 2.01 | 2.08 | -1.34 | -37.75% | 3 | 775 | 11.26% |
| DIA240802C00402000 | 2024-06-25 3:50PM EDT | 402.00 | 1.82 | 1.74 | 1.81 | -1.10 | -37.67% | 27 | 80 | 11.15% |
| DIA240802C00403000 | 2024-06-25 1:56PM EDT | 403.00 | 1.59 | 1.50 | 1.56 | -0.98 | -38.13% | 4 | 8 | 11.03% |
| DIA240802C00405000 | 2024-06-25 3:50PM EDT | 405.00 | 1.16 | 1.11 | 1.16 | -0.83 | -41.71% | 20 | 27 | 10.87% |
| DIA240802C00410000 | 2024-06-25 1:16PM EDT | 410.00 | 0.56 | 0.50 | 0.55 | -0.53 | -48.62% | 1 | 13 | 10.76% |
| DIA240802C00415000 | 2024-06-25 12:16PM EDT | 415.00 | 0.27 | 0.24 | 0.28 | -0.32 | -54.24% | 1 | 5 | 11.02% |
| DIA240802C00420000 | 2024-06-21 1:09PM EDT | 420.00 | 0.23 | 0.13 | 0.16 | 0.00 | - | 2 | 2 | 11.55% |
| DIA240802C00455000 | 2024-06-21 12:36PM EDT | 455.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 15 | 15 | 16.99% |
| DIA240802C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.45 | 0.00 | 0.02 | 0.00 | - | - | 1 | 21.29% |
Opções de vendapara2 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240802P00330000 | 2024-06-25 11:44AM EDT | 330.00 | 0.18 | 0.16 | 0.19 | -0.02 | -10.00% | 1 | 15 | 25.10% |
| DIA240802P00350000 | 2024-06-25 3:50PM EDT | 350.00 | 0.31 | 0.31 | 0.35 | -0.12 | -27.91% | 13 | 20 | 19.34% |
| DIA240802P00355000 | 2024-06-21 3:06PM EDT | 355.00 | 0.45 | 0.38 | 0.42 | 0.00 | - | 7 | 9 | 17.90% |
| DIA240802P00360000 | 2024-06-25 1:30PM EDT | 360.00 | 0.52 | 0.48 | 0.52 | -0.04 | -7.14% | 3 | 13 | 16.50% |
| DIA240802P00365000 | 2024-06-25 2:49PM EDT | 365.00 | 0.64 | 0.63 | 0.67 | -0.10 | -13.51% | 2 | 1,020 | 15.19% |
| DIA240802P00370000 | 2024-06-25 12:34PM EDT | 370.00 | 0.88 | 0.86 | 0.91 | +0.09 | +11.39% | 7 | 109 | 13.97% |
| DIA240802P00371000 | 2024-06-25 12:39PM EDT | 371.00 | 1.05 | 0.92 | 0.97 | +0.15 | +16.67% | 1 | 2 | 13.72% |
| DIA240802P00372000 | 2024-06-25 10:16AM EDT | 372.00 | 0.92 | 0.98 | 1.04 | 0.00 | - | 1 | 100 | 13.49% |
| DIA240802P00373000 | 2024-06-25 12:40PM EDT | 373.00 | 1.20 | 1.06 | 1.11 | +0.26 | +27.66% | 2 | 3 | 13.25% |
| DIA240802P00374000 | 2024-06-25 12:39PM EDT | 374.00 | 1.31 | 1.14 | 1.20 | +0.30 | +29.70% | 1 | 3 | 13.04% |
| DIA240802P00375000 | 2024-06-25 12:39PM EDT | 375.00 | 1.41 | 1.23 | 1.29 | +0.33 | +30.56% | 6 | 7 | 12.82% |
| DIA240802P00376000 | 2024-06-25 12:29PM EDT | 376.00 | 1.44 | 1.33 | 1.39 | -0.02 | -1.37% | 1 | 5 | 12.60% |
| DIA240802P00377000 | 2024-06-25 12:45PM EDT | 377.00 | 1.68 | 1.44 | 1.50 | -0.04 | -2.33% | 2 | 3 | 12.38% |
| DIA240802P00378000 | 2024-06-25 12:34PM EDT | 378.00 | 1.75 | 1.56 | 1.62 | +0.38 | +27.74% | 1 | 7 | 12.17% |
| DIA240802P00379000 | 2024-06-25 12:49PM EDT | 379.00 | 1.93 | 1.69 | 1.75 | +0.45 | +30.41% | 17 | 26 | 11.94% |
| DIA240802P00380000 | 2024-06-25 4:00PM EDT | 380.00 | 1.84 | 1.84 | 1.90 | +0.37 | +25.17% | 170 | 21 | 11.74% |
| DIA240802P00381000 | 2024-06-25 12:39PM EDT | 381.00 | 2.26 | 2.00 | 2.07 | +0.55 | +32.16% | 8 | 5 | 11.56% |
| DIA240802P00382000 | 2024-06-25 12:45PM EDT | 382.00 | 2.48 | 2.17 | 2.24 | +0.71 | +40.11% | 7 | 15 | 11.34% |
| DIA240802P00382500 | 2024-06-25 12:29PM EDT | 382.50 | 2.42 | 2.27 | 2.34 | -0.18 | -6.92% | 1 | 4 | 11.25% |
| DIA240802P00383000 | 2024-06-25 1:10PM EDT | 383.00 | 2.54 | 2.36 | 2.44 | +0.54 | +27.00% | 6 | 1,009 | 11.15% |
| DIA240802P00384000 | 2024-06-25 1:12PM EDT | 384.00 | 2.74 | 2.57 | 2.65 | +0.67 | +32.37% | 8 | 990 | 10.94% |
| DIA240802P00385000 | 2024-06-25 3:16PM EDT | 385.00 | 2.83 | 2.80 | 2.88 | +0.48 | +20.43% | 6 | 30 | 10.74% |
| DIA240802P00386000 | 2024-06-25 3:16PM EDT | 386.00 | 2.93 | 3.05 | 3.15 | +0.38 | +14.90% | 3 | 16 | 10.57% |
| DIA240802P00387000 | 2024-06-25 1:35PM EDT | 387.00 | 3.35 | 3.30 | 3.40 | +0.76 | +29.34% | 4 | 269 | 10.32% |
| DIA240802P00387500 | 2024-06-25 3:46PM EDT | 387.50 | 3.50 | 3.45 | 3.55 | +0.77 | +28.21% | 3 | 115 | 10.22% |
| DIA240802P00388000 | 2024-06-25 3:46PM EDT | 388.00 | 3.65 | 3.60 | 3.70 | +0.80 | +28.07% | 26 | 76 | 10.11% |
| DIA240802P00389000 | 2024-06-25 2:07PM EDT | 389.00 | 4.00 | 3.90 | 4.05 | +0.95 | +31.15% | 4 | 17 | 9.96% |
| DIA240802P00390000 | 2024-06-25 3:32PM EDT | 390.00 | 4.19 | 4.25 | 4.40 | +0.84 | +25.07% | 91 | 1,051 | 9.74% |
| DIA240802P00391000 | 2024-06-25 2:15PM EDT | 391.00 | 4.65 | 4.60 | 4.75 | +1.07 | +29.89% | 5 | 32 | 9.46% |
| DIA240802P00392000 | 2024-06-25 11:10AM EDT | 392.00 | 4.90 | 5.05 | 5.15 | +0.90 | +22.50% | 2 | 55 | 9.22% |
| DIA240802P00392500 | 2024-06-25 10:03AM EDT | 392.50 | 4.80 | 5.25 | 5.40 | +0.65 | +15.66% | 1 | 11 | 9.17% |
| DIA240802P00393000 | 2024-06-24 3:18PM EDT | 393.00 | 5.10 | 5.50 | 5.60 | +0.75 | +17.24% | 7 | 20 | 9.00% |
| DIA240802P00394000 | 2024-06-25 11:01AM EDT | 394.00 | 5.50 | 5.95 | 6.10 | +0.60 | +12.24% | 31 | 34 | 8.82% |
| DIA240802P00395000 | 2024-06-25 12:31PM EDT | 395.00 | 6.45 | 6.50 | 6.65 | +1.25 | +24.04% | 13 | 27 | 8.66% |
© 2024 Yahoo. Todos os direitos reservados.