Mercado fechado
BOVESPA
121.341,13 +895,23 (+0,74%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.788,50 -544,53 (-1,02%) PETROLEO CRU
82,34 +0,17 (+0,21%) OURO
2.334,70 -34,30 (-1,45%) Bitcoin USD
64.373,32 +136,41 (+0,21%)
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 comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816C00300000 | 2024-06-06 2:08PM EDT | 300.00 | 91.34 | 91.50 | 96.20 | 0.00 | - | - | 3 | 59.39% |
| DIA240816C00325000 | 2024-06-06 2:08PM EDT | 325.00 | 65.71 | 67.00 | 71.50 | 0.00 | - | 3 | 4 | 46.80% |
| DIA240816C00340000 | 2024-06-18 9:30AM EDT | 340.00 | 51.48 | 52.10 | 57.00 | 0.00 | - | 1 | 5 | 40.10% |
| DIA240816C00345000 | 2024-06-17 9:30AM EDT | 345.00 | 42.97 | 47.50 | 52.00 | 0.00 | - | - | 2 | 37.37% |
| DIA240816C00350000 | 2024-06-20 10:18AM EDT | 350.00 | 43.23 | 42.50 | 47.15 | 0.00 | - | 1 | 8 | 34.99% |
| DIA240816C00355000 | 2024-06-17 3:12PM EDT | 355.00 | 36.64 | 37.50 | 42.30 | 0.00 | - | 4 | 6 | 32.58% |
| DIA240816C00360000 | 2024-06-20 3:57PM EDT | 360.00 | 35.07 | 32.65 | 37.45 | 0.00 | - | 5 | 21 | 30.09% |
| DIA240816C00365000 | 2024-06-20 3:57PM EDT | 365.00 | 30.52 | 28.00 | 32.60 | +0.15 | +0.49% | 1 | 21 | 27.55% |
| DIA240816C00370000 | 2024-06-21 11:56AM EDT | 370.00 | 25.25 | 23.55 | 27.80 | -1.30 | -4.90% | 1 | 20 | 25.01% |
| DIA240816C00375000 | 2024-06-20 1:54PM EDT | 375.00 | 20.59 | 19.05 | 23.30 | 0.00 | - | 1 | 30 | 22.92% |
| DIA240816C00376000 | 2024-06-10 9:51AM EDT | 376.00 | 17.82 | 18.20 | 22.45 | 0.00 | - | 2 | 2 | 22.57% |
| DIA240816C00377000 | 2024-06-05 10:00AM EDT | 377.00 | 17.35 | 17.35 | 21.60 | 0.00 | - | - | 2 | 22.21% |
| DIA240816C00378000 | 2024-06-14 2:43PM EDT | 378.00 | 13.70 | 16.50 | 20.75 | 0.00 | - | 1 | 2 | 21.84% |
| DIA240816C00379000 | 2024-06-05 2:25PM EDT | 379.00 | 16.00 | 15.70 | 19.90 | 0.00 | - | - | 2 | 21.45% |
| DIA240816C00380000 | 2024-06-21 10:19AM EDT | 380.00 | 17.70 | 14.80 | 19.05 | +0.70 | +4.12% | 200 | 250 | 21.05% |
| DIA240816C00381000 | 2024-06-20 10:52AM EDT | 381.00 | 14.39 | 14.00 | 18.25 | 0.00 | - | 5 | 57 | 20.73% |
| DIA240816C00382000 | 2024-06-20 12:14PM EDT | 382.00 | 15.37 | 13.30 | 17.00 | +1.50 | +10.81% | 1 | 17 | 19.61% |
| DIA240816C00383000 | 2024-06-10 1:01PM EDT | 383.00 | 12.07 | 12.50 | 16.75 | 0.00 | - | 1 | 8 | 20.22% |
| DIA240816C00384000 | 2024-06-17 10:44AM EDT | 384.00 | 9.60 | 12.00 | 16.00 | 0.00 | - | 2 | 24 | 19.94% |
| DIA240816C00385000 | 2024-06-21 10:25AM EDT | 385.00 | 14.00 | 10.95 | 15.20 | +2.90 | +26.13% | 2 | 106 | 19.56% |
| DIA240816C00386000 | 2024-06-21 3:53PM EDT | 386.00 | 12.45 | 10.20 | 14.45 | +1.60 | +14.75% | 137 | 103 | 19.25% |
| DIA240816C00387000 | 2024-06-21 2:26PM EDT | 387.00 | 11.65 | 10.00 | 13.70 | -0.35 | -2.92% | 4 | 71 | 18.91% |
| DIA240816C00388000 | 2024-06-21 11:47AM EDT | 388.00 | 10.30 | 8.75 | 12.90 | -1.09 | -9.57% | 4 | 176 | 18.48% |
| DIA240816C00389000 | 2024-06-21 10:43AM EDT | 389.00 | 10.35 | 8.05 | 12.00 | +1.30 | +14.36% | 1 | 146 | 17.86% |
| DIA240816C00390000 | 2024-06-21 3:50PM EDT | 390.00 | 9.38 | 8.00 | 9.55 | -0.07 | -0.74% | 89 | 223 | 14.65% |
| DIA240816C00391000 | 2024-06-21 2:49PM EDT | 391.00 | 8.70 | 8.70 | 8.95 | -0.10 | -1.14% | 31 | 171 | 14.49% |
| DIA240816C00392000 | 2024-06-21 12:21PM EDT | 392.00 | 7.95 | 8.10 | 8.30 | -0.35 | -4.22% | 60 | 214 | 14.22% |
| DIA240816C00393000 | 2024-06-21 3:49PM EDT | 393.00 | 7.45 | 7.45 | 7.65 | -0.20 | -2.61% | 11 | 46 | 13.92% |
| DIA240816C00394000 | 2024-06-21 9:56AM EDT | 394.00 | 7.36 | 6.90 | 7.05 | +0.11 | +1.52% | 5 | 196 | 13.67% |
| DIA240816C00395000 | 2024-06-21 12:26PM EDT | 395.00 | 6.27 | 6.35 | 6.50 | -0.38 | -5.71% | 3 | 573 | 13.47% |
| DIA240816C00396000 | 2024-06-21 1:14PM EDT | 396.00 | 5.74 | 5.80 | 5.95 | -0.36 | -5.90% | 19 | 145 | 13.23% |
| DIA240816C00397000 | 2024-06-21 10:46AM EDT | 397.00 | 5.71 | 5.30 | 5.45 | -0.14 | -2.39% | 2 | 144 | 13.04% |
| DIA240816C00398000 | 2024-06-21 1:02PM EDT | 398.00 | 4.85 | 4.85 | 5.00 | -0.25 | -4.90% | 1 | 233 | 12.90% |
| DIA240816C00399000 | 2024-06-21 9:56AM EDT | 399.00 | 4.30 | 4.40 | 4.55 | -0.25 | -5.49% | 9 | 232 | 12.72% |
| DIA240816C00400000 | 2024-06-21 3:52PM EDT | 400.00 | 4.00 | 3.95 | 4.10 | -0.10 | -2.44% | 414 | 1,264 | 12.51% |
| DIA240816C00401000 | 2024-06-21 2:23PM EDT | 401.00 | 3.65 | 3.60 | 3.75 | -0.20 | -5.19% | 5 | 333 | 12.43% |
| DIA240816C00402000 | 2024-06-21 10:46AM EDT | 402.00 | 3.56 | 3.20 | 3.35 | +0.06 | +1.71% | 11 | 42 | 12.22% |
| DIA240816C00403000 | 2024-06-20 2:04PM EDT | 403.00 | 2.98 | 2.91 | 3.05 | 0.00 | - | 10 | 76 | 12.16% |
| DIA240816C00404000 | 2024-06-20 10:32AM EDT | 404.00 | 2.10 | 2.60 | 2.70 | 0.00 | - | 4 | 47 | 11.95% |
| DIA240816C00405000 | 2024-06-21 3:58PM EDT | 405.00 | 2.33 | 2.32 | 2.42 | -0.12 | -4.90% | 29 | 91 | 11.85% |
| DIA240816C00406000 | 2024-06-21 3:15PM EDT | 406.00 | 2.01 | 2.07 | 2.16 | +0.35 | +21.08% | 3 | 220 | 11.74% |
| DIA240816C00407000 | 2024-06-21 12:06PM EDT | 407.00 | 1.71 | 1.84 | 1.92 | -0.34 | -16.59% | 1 | 13 | 11.64% |
| DIA240816C00408000 | 2024-06-20 2:30PM EDT | 408.00 | 1.81 | 1.63 | 1.71 | 0.00 | - | 2 | 29 | 11.57% |
| DIA240816C00409000 | 2024-06-20 12:41PM EDT | 409.00 | 1.19 | 1.44 | 1.52 | 0.00 | - | 1 | 36 | 11.50% |
| DIA240816C00410000 | 2024-06-21 2:51PM EDT | 410.00 | 1.24 | 1.27 | 1.35 | -0.25 | -16.78% | 10 | 71 | 11.44% |
| DIA240816C00411000 | 2024-06-20 3:25PM EDT | 411.00 | 1.27 | 1.13 | 1.20 | +0.02 | +1.60% | 1 | 74 | 11.40% |
| DIA240816C00412000 | 2024-06-21 12:06PM EDT | 412.00 | 0.94 | 1.00 | 1.07 | +0.36 | +62.07% | 3 | 1 | 11.38% |
| DIA240816C00413000 | 2024-06-20 3:06PM EDT | 413.00 | 1.00 | 0.88 | 0.95 | +0.10 | +11.11% | 1 | 32 | 11.35% |
| DIA240816C00414000 | 2024-06-20 1:55PM EDT | 414.00 | 0.80 | 0.78 | 0.84 | 0.00 | - | 1 | 13 | 11.32% |
| DIA240816C00415000 | 2024-06-20 9:53AM EDT | 415.00 | 0.60 | 0.69 | 0.75 | 0.00 | - | 1 | 144 | 11.33% |
| DIA240816C00420000 | 2024-06-21 9:50AM EDT | 420.00 | 0.50 | 0.39 | 0.44 | +0.05 | +11.11% | 5 | 343 | 11.51% |
| DIA240816C00425000 | 2024-05-28 1:01PM EDT | 425.00 | 0.93 | 0.24 | 0.28 | 0.00 | - | 20 | 152 | 11.91% |
| DIA240816C00430000 | 2024-06-13 11:32AM EDT | 430.00 | 0.01 | 0.15 | 0.20 | 0.00 | - | 2 | 3 | 12.53% |
| DIA240816C00460000 | 2024-06-13 9:30AM EDT | 460.00 | 0.13 | 0.02 | 0.05 | 0.00 | - | 1 | 1 | 16.50% |
| DIA240816C00475000 | 2024-06-18 9:42AM EDT | 475.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 18.36% |
Opções de vendapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240816P00270000 | 2024-06-21 2:35PM EDT | 270.00 | 0.08 | 0.06 | 0.11 | -0.07 | -46.67% | 3 | 1 | 38.87% |
| DIA240816P00275000 | 2024-05-31 9:31AM EDT | 275.00 | 0.16 | 0.07 | 0.12 | 0.00 | - | 84 | 74 | 37.50% |
| DIA240816P00300000 | 2024-05-24 3:12PM EDT | 300.00 | 0.30 | 0.14 | 0.19 | 0.00 | - | 1 | 1 | 30.86% |
| DIA240816P00305000 | 2024-06-14 12:49PM EDT | 305.00 | 0.22 | 0.16 | 0.21 | 0.00 | - | - | 2 | 29.59% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 310.00 | 0.23 | 0.18 | 0.23 | 0.00 | - | 1 | 1 | 28.25% |
| DIA240816P00320000 | 2024-06-11 9:30AM EDT | 320.00 | 0.48 | 0.23 | 0.28 | 0.00 | - | 1 | 6 | 25.61% |
| DIA240816P00325000 | 2024-06-13 3:26PM EDT | 325.00 | 0.25 | 0.26 | 0.31 | 0.00 | - | 2 | 23 | 24.29% |
| DIA240816P00330000 | 2024-05-24 12:53PM EDT | 330.00 | 0.49 | 0.30 | 0.35 | 0.00 | - | 78 | 78 | 23.05% |
| DIA240816P00335000 | 2024-06-12 10:16AM EDT | 335.00 | 0.16 | 0.34 | 0.39 | 0.00 | - | 15 | 26 | 21.73% |
| DIA240816P00340000 | 2024-06-21 9:48AM EDT | 340.00 | 0.50 | 0.40 | 0.45 | -0.15 | -23.08% | 1 | 168 | 20.51% |
| DIA240816P00345000 | 2024-06-21 1:49PM EDT | 345.00 | 0.51 | 0.46 | 0.51 | -0.14 | -21.54% | 2 | 201 | 19.19% |
| DIA240816P00350000 | 2024-06-20 1:27PM EDT | 350.00 | 0.70 | 0.54 | 0.60 | 0.00 | - | 15 | 108 | 17.98% |
| DIA240816P00355000 | 2024-06-21 3:03PM EDT | 355.00 | 0.67 | 0.66 | 0.71 | -0.12 | -15.19% | 1,484 | 3,638 | 16.74% |
| DIA240816P00360000 | 2024-06-21 3:03PM EDT | 360.00 | 0.82 | 0.81 | 0.86 | -0.14 | -14.58% | 1,491 | 3,687 | 15.54% |
| DIA240816P00365000 | 2024-06-21 3:57PM EDT | 365.00 | 1.07 | 1.04 | 1.09 | -0.04 | -3.60% | 35 | 350 | 14.45% |
| DIA240816P00370000 | 2024-06-21 3:57PM EDT | 370.00 | 1.42 | 1.35 | 1.42 | -0.19 | -11.80% | 48 | 140 | 13.41% |
| DIA240816P00375000 | 2024-06-21 3:45PM EDT | 375.00 | 1.89 | 1.84 | 1.90 | -0.16 | -7.80% | 100 | 201 | 12.40% |
| DIA240816P00376000 | 2024-06-21 12:15PM EDT | 376.00 | 2.12 | 1.95 | 2.03 | -0.24 | -10.17% | 7 | 22 | 12.23% |
| DIA240816P00377000 | 2024-06-21 12:41PM EDT | 377.00 | 2.22 | 2.08 | 2.16 | -0.30 | -11.90% | 2 | 60 | 12.04% |
| DIA240816P00378000 | 2024-06-21 12:47PM EDT | 378.00 | 2.33 | 2.23 | 2.30 | +0.03 | +1.30% | 9 | 115 | 11.84% |
| DIA240816P00379000 | 2024-06-21 12:14PM EDT | 379.00 | 2.48 | 2.38 | 2.46 | -0.40 | -13.89% | 22 | 373 | 11.67% |
| DIA240816P00380000 | 2024-06-21 3:45PM EDT | 380.00 | 2.62 | 2.54 | 2.63 | -0.26 | -9.03% | 12 | 410 | 11.49% |
| DIA240816P00381000 | 2024-06-21 12:15PM EDT | 381.00 | 2.92 | 2.71 | 2.80 | -0.63 | -17.75% | 1 | 87 | 11.29% |
| DIA240816P00382000 | 2024-06-21 12:41PM EDT | 382.00 | 3.06 | 2.90 | 2.99 | -0.34 | -10.00% | 2 | 67 | 11.10% |
| DIA240816P00383000 | 2024-06-21 3:45PM EDT | 383.00 | 3.20 | 3.10 | 3.20 | -1.15 | -26.44% | 21 | 94 | 10.91% |
| DIA240816P00384000 | 2024-06-21 3:57PM EDT | 384.00 | 3.43 | 3.30 | 3.45 | -0.32 | -8.53% | 10 | 45 | 10.78% |
| DIA240816P00385000 | 2024-06-21 2:15PM EDT | 385.00 | 3.60 | 3.55 | 3.65 | -0.59 | -14.08% | 18 | 892 | 10.52% |
| DIA240816P00386000 | 2024-06-21 12:45PM EDT | 386.00 | 3.95 | 3.80 | 3.95 | -0.25 | -5.95% | 11 | 155 | 10.41% |
| DIA240816P00387000 | 2024-06-21 12:15PM EDT | 387.00 | 4.30 | 4.05 | 4.20 | -0.05 | -1.15% | 12 | 200 | 10.17% |
| DIA240816P00388000 | 2024-06-21 12:30PM EDT | 388.00 | 4.57 | 4.35 | 4.50 | -0.15 | -3.18% | 6 | 202 | 9.99% |
| DIA240816P00389000 | 2024-06-21 3:57PM EDT | 389.00 | 4.78 | 4.65 | 4.80 | -0.57 | -10.65% | 11 | 218 | 9.76% |
| DIA240816P00390000 | 2024-06-21 3:51PM EDT | 390.00 | 5.05 | 4.95 | 5.15 | -0.35 | -6.48% | 133 | 565 | 9.58% |
| DIA240816P00391000 | 2024-06-21 2:38PM EDT | 391.00 | 5.40 | 5.30 | 5.50 | -0.35 | -6.09% | 89 | 201 | 9.36% |
| DIA240816P00392000 | 2024-06-21 9:39AM EDT | 392.00 | 6.17 | 5.70 | 5.90 | -0.03 | -0.48% | 10 | 102 | 9.18% |
| DIA240816P00393000 | 2024-06-20 3:00PM EDT | 393.00 | 6.05 | 6.10 | 6.30 | 0.00 | - | 2 | 41 | 8.95% |
| DIA240816P00394000 | 2024-06-21 11:19AM EDT | 394.00 | 6.85 | 4.75 | 8.70 | -0.05 | -0.72% | 3 | 21 | 12.00% |
| DIA240816P00395000 | 2024-06-21 1:01PM EDT | 395.00 | 7.25 | 5.10 | 9.15 | +0.31 | +4.47% | 2 | 65 | 11.79% |
| DIA240816P00396000 | 2024-06-12 10:21AM EDT | 396.00 | 8.62 | 5.60 | 9.65 | 0.00 | - | 1 | 3 | 11.62% |
| DIA240816P00397000 | 2024-05-28 9:51AM EDT | 397.00 | 9.80 | 7.80 | 10.20 | 0.00 | - | 11 | 33 | 11.49% |
| DIA240816P00398000 | 2024-05-24 3:55PM EDT | 398.00 | 9.40 | 8.00 | 10.75 | 0.00 | - | 2 | 2 | 11.32% |
| DIA240816P00399000 | 2024-05-29 9:30AM EDT | 399.00 | 14.37 | 7.45 | 11.40 | 0.00 | - | 3 | 8 | 11.29% |
| DIA240816P00400000 | 2024-06-21 10:56AM EDT | 400.00 | 9.90 | 7.80 | 12.00 | -0.47 | -4.53% | 23 | 57 | 11.13% |
| DIA240816P00401000 | 2024-05-23 1:20PM EDT | 401.00 | 10.50 | 8.80 | 12.30 | 0.00 | - | 56 | 58 | 10.33% |
| DIA240816P00402000 | 2024-05-17 2:14PM EDT | 402.00 | 7.95 | 14.15 | 18.75 | 0.00 | - | 1 | 0 | 20.71% |
| DIA240816P00403000 | 2024-05-28 1:03PM EDT | 403.00 | 15.10 | 10.10 | 14.10 | 0.00 | - | 10 | 3 | 10.94% |
| DIA240816P00405000 | 2024-06-14 11:40AM EDT | 405.00 | 19.65 | 11.75 | 16.00 | 0.00 | - | - | 1 | 11.69% |
| DIA240816P00410000 | 2024-05-30 10:09AM EDT | 410.00 | 28.80 | 16.15 | 21.00 | 0.00 | - | 1 | 0 | 13.96% |
| DIA240816P00413000 | 2024-05-23 9:42AM EDT | 413.00 | 17.50 | 19.15 | 24.00 | 0.00 | - | 1 | 0 | 15.25% |
| DIA240816P00420000 | 2024-05-24 4:00PM EDT | 420.00 | 29.35 | 26.15 | 31.00 | 0.00 | - | 5 | 0 | 18.10% |
| DIA240816P00425000 | 2024-05-23 10:29AM EDT | 425.00 | 30.85 | 31.15 | 36.00 | 0.00 | - | 1 | 0 | 20.03% |
| DIA240816P00475000 | 2024-06-21 3:34PM EDT | 475.00 | 83.57 | 81.10 | 86.00 | -5.93 | -6.63% | 1 | 1 | 36.29% |
© 2024 Yahoo. Todos os direitos reservados.