Mercado fechado
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
76,90 -0,67 (-0,86%) OURO
2.329,70 -63,20 (-2,64%) Bitcoin USD
67.770,06 -1.625,95 (-2,34%)
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 comprapara31 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331C00325000 | 2024-04-25 10:06AM EDT | 325.00 | 68.17 | 75.50 | 80.50 | 0.00 | - | - | 2 | 29.84% |
| DIA250331C00350000 | 2024-05-22 3:14PM EDT | 350.00 | 61.50 | 53.70 | 58.50 | 0.00 | - | 2 | 1 | 25.22% |
| DIA250331C00375000 | 2024-05-14 2:56PM EDT | 375.00 | 40.85 | 33.55 | 38.50 | 0.00 | - | 1 | 2 | 21.25% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 380.00 | 28.12 | 30.00 | 34.50 | 0.00 | - | 7 | 14 | 20.29% |
| DIA250331C00381000 | 2024-05-03 9:31AM EDT | 381.00 | 31.00 | 29.50 | 34.00 | 0.00 | - | 1 | 1 | 20.30% |
| DIA250331C00383000 | 2024-04-25 9:52AM EDT | 383.00 | 24.60 | 28.00 | 32.50 | 0.00 | - | - | 4 | 19.97% |
| DIA250331C00384000 | 2024-04-29 11:34AM EDT | 384.00 | 26.50 | 27.40 | 32.00 | 0.00 | - | - | 4 | 19.97% |
| DIA250331C00385000 | 2024-05-08 12:11PM EDT | 385.00 | 29.18 | 26.50 | 31.50 | 0.00 | - | 1 | 8 | 19.97% |
| DIA250331C00388000 | 2024-05-03 9:49AM EDT | 388.00 | 25.73 | 24.30 | 29.00 | 0.00 | - | 3 | 3 | 19.24% |
| DIA250331C00389000 | 2024-05-08 12:11PM EDT | 389.00 | 26.42 | 24.00 | 28.50 | 0.00 | - | 5 | 7 | 19.22% |
| DIA250331C00390000 | 2024-05-21 12:58PM EDT | 390.00 | 31.18 | 23.05 | 28.00 | 0.00 | - | 1 | 20 | 19.20% |
| DIA250331C00391000 | 2024-04-23 12:36PM EDT | 391.00 | 23.95 | 22.50 | 27.45 | 0.00 | - | 1 | 4 | 19.14% |
| DIA250331C00392000 | 2024-04-23 12:54PM EDT | 392.00 | 23.50 | 22.10 | 26.50 | 0.00 | - | - | 3 | 18.80% |
| DIA250331C00393000 | 2024-04-25 2:40PM EDT | 393.00 | 19.50 | 21.50 | 26.00 | 0.00 | - | 3 | 4 | 18.77% |
| DIA250331C00395000 | 2024-05-22 11:50AM EDT | 395.00 | 27.72 | 20.00 | 24.50 | 0.00 | - | 4 | 12 | 18.35% |
| DIA250331C00399000 | 2024-04-03 3:12PM EDT | 399.00 | 24.10 | 17.00 | 22.00 | 0.00 | - | 2 | 2 | 17.81% |
| DIA250331C00400000 | 2024-05-22 11:54AM EDT | 400.00 | 24.24 | 17.05 | 22.00 | 0.00 | - | 5 | 98 | 18.09% |
| DIA250331C00404000 | 2024-04-10 1:56PM EDT | 404.00 | 18.00 | 18.60 | 21.30 | 0.00 | - | - | 1 | 18.72% |
| DIA250331C00405000 | 2024-05-07 3:28PM EDT | 405.00 | 15.97 | 14.80 | 19.00 | 0.00 | - | 5 | 9 | 17.38% |
| DIA250331C00406000 | 2024-05-15 10:05AM EDT | 406.00 | 20.23 | 14.10 | 18.50 | 0.00 | - | - | 3 | 17.30% |
| DIA250331C00415000 | 2024-05-14 2:56PM EDT | 415.00 | 14.85 | 9.60 | 14.00 | 0.00 | - | 1 | 3 | 16.31% |
| DIA250331C00440000 | 2024-05-10 3:12PM EDT | 440.00 | 5.91 | 1.65 | 6.50 | 0.00 | - | 93 | 47 | 15.23% |
| DIA250331C00470000 | 2024-04-22 12:41PM EDT | 470.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA250331C00490000 | 2024-04-25 2:22PM EDT | 490.00 | 0.44 | 0.00 | 5.00 | 0.00 | - | - | 2 | 20.86% |
| DIA250331C00495000 | 2024-04-25 12:12PM EDT | 495.00 | 0.37 | 0.00 | 5.00 | 0.00 | - | 18 | 6 | 21.49% |
| DIA250331C00500000 | 2024-04-26 10:16AM EDT | 500.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 20 | 24 | 22.10% |
| DIA250331C00505000 | 2024-04-25 11:17AM EDT | 505.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 24 | 43 | 22.70% |
| DIA250331C00510000 | 2024-05-02 10:25AM EDT | 510.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 4 | 69 | 23.29% |
Opções de vendapara31 de março de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA250331P00275000 | 2024-04-30 11:25AM EDT | 275.00 | 1.83 | 0.00 | 5.00 | 0.00 | - | 1 | 5 | 31.01% |
| DIA250331P00280000 | 2024-05-14 11:31AM EDT | 280.00 | 1.53 | 0.00 | 5.00 | 0.00 | - | 4 | 18 | 29.78% |
| DIA250331P00285000 | 2024-05-02 11:07AM EDT | 285.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 28.57% |
| DIA250331P00295000 | 2024-05-16 12:43PM EDT | 295.00 | 1.58 | 1.07 | 5.00 | 0.00 | - | 3 | 6 | 26.19% |
| DIA250331P00300000 | 2024-04-25 10:17AM EDT | 300.00 | 3.20 | 0.10 | 5.00 | 0.00 | - | - | 4 | 25.02% |
| DIA250331P00305000 | 2024-05-16 9:43AM EDT | 305.00 | 1.27 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 23.86% |
| DIA250331P00320000 | 2024-05-08 10:43AM EDT | 320.00 | 2.94 | 2.04 | 5.00 | 0.00 | - | - | 2 | 20.43% |
| DIA250331P00335000 | 2024-05-20 12:28PM EDT | 335.00 | 2.99 | 1.44 | 5.70 | 0.00 | - | 5 | 10 | 17.89% |
| DIA250331P00340000 | 2024-05-16 9:43AM EDT | 340.00 | 3.10 | 1.55 | 6.20 | 0.00 | - | 3 | 10 | 17.29% |
| DIA250331P00345000 | 2024-05-14 2:27PM EDT | 345.00 | 4.50 | 2.05 | 7.00 | 0.00 | - | 2 | 2 | 16.94% |
| DIA250331P00350000 | 2024-05-21 2:49PM EDT | 350.00 | 4.15 | 3.85 | 7.50 | 0.00 | - | 2 | 6 | 16.22% |
| DIA250331P00359000 | 2024-04-10 10:49AM EDT | 359.00 | 9.20 | 4.85 | 7.20 | 0.00 | - | - | 1 | 13.73% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 360.00 | 11.10 | 3.00 | 6.95 | 0.00 | - | - | 1 | 13.25% |
| DIA250331P00361000 | 2024-04-11 1:03PM EDT | 361.00 | 10.15 | 5.05 | 6.50 | 0.00 | - | - | 1 | 12.60% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 365.00 | 11.60 | 5.55 | 9.00 | 0.00 | - | - | 1 | 13.75% |
| DIA250331P00368000 | 2024-04-10 11:08AM EDT | 368.00 | 11.30 | 5.90 | 9.80 | 0.00 | - | - | 6 | 13.59% |
| DIA250331P00370000 | 2024-05-06 11:16AM EDT | 370.00 | 9.63 | 5.90 | 10.50 | 0.00 | - | 20 | 4 | 13.60% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 375.00 | 14.60 | 5.50 | 9.60 | 0.00 | - | - | 2 | 11.50% |
| DIA250331P00377000 | 2024-05-17 3:13PM EDT | 377.00 | 7.49 | 7.20 | 12.00 | 0.00 | - | 1 | 1 | 12.72% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 380.00 | 15.00 | 8.40 | 13.00 | 0.00 | - | 1 | 2 | 12.54% |
| DIA250331P00383000 | 2024-04-16 9:40AM EDT | 383.00 | 18.82 | 7.45 | 9.70 | 0.00 | - | 2 | 0 | 9.23% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 385.00 | 19.40 | 7.50 | 11.20 | 0.00 | - | 4 | 13 | 9.68% |
| DIA250331P00389000 | 2024-04-22 12:19PM EDT | 389.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| DIA250331P00390000 | 2024-05-20 2:04PM EDT | 390.00 | 11.00 | 11.00 | 15.80 | 0.00 | - | 2 | 12 | 11.20% |
| DIA250331P00392000 | 2024-04-11 2:31PM EDT | 392.00 | 18.90 | 11.00 | 14.75 | 0.00 | - | - | 1 | 9.75% |
| DIA250331P00397000 | 2024-04-23 10:04AM EDT | 397.00 | 21.45 | 13.60 | 18.50 | 0.00 | - | - | 3 | 10.41% |
| DIA250331P00400000 | 2024-05-15 3:42PM EDT | 400.00 | 14.58 | 15.00 | 19.50 | 0.00 | - | 2 | 3 | 9.84% |
| DIA250331P00405000 | 2024-05-15 12:01PM EDT | 405.00 | 16.92 | 17.50 | 21.80 | 0.00 | - | 4 | 2 | 9.16% |
| DIA250331P00410000 | 2024-05-23 11:57AM EDT | 410.00 | 20.60 | 20.50 | 24.80 | -5.40 | -20.77% | 3 | 3 | 8.74% |
© 2024 Yahoo. Todos os direitos reservados.