Mercado fechado
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
80,92 +0,09 (+0,11%) OURO
2.326,00 -4,80 (-0,21%) Bitcoin USD
62.031,32 +1.696,27 (+2,81%)
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 comprapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219C00165000 | 2023-07-25 3:02PM EDT | 165.00 | 193.65 | 178.00 | 183.00 | 0.00 | - | 10 | 9 | 0.00% |
| DIA251219C00170000 | 2023-10-02 10:44AM EDT | 170.00 | 168.14 | 166.00 | 171.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00175000 | 2023-12-21 2:05PM EDT | 175.00 | 203.50 | 205.50 | 210.50 | 0.00 | - | - | 1 | 0.00% |
| DIA251219C00180000 | 2024-05-10 12:07PM EDT | 180.00 | 218.71 | 210.50 | 215.50 | 0.00 | - | 1 | 21 | 43.71% |
| DIA251219C00200000 | 2024-03-20 2:50PM EDT | 200.00 | 199.75 | 185.50 | 190.50 | 0.00 | - | 1 | 15 | 0.00% |
| DIA251219C00230000 | 2024-06-03 10:54AM EDT | 230.00 | 162.50 | 167.50 | 172.50 | 0.00 | - | 1 | 1 | 41.74% |
| DIA251219C00235000 | 2023-09-05 11:59AM EDT | 235.00 | 126.50 | 110.00 | 115.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIA251219C00240000 | 2023-06-20 12:38PM EDT | 240.00 | 117.55 | 125.50 | 130.50 | 0.00 | - | - | 5 | 0.00% |
| DIA251219C00250000 | 2024-01-25 12:17PM EDT | 250.00 | 140.00 | 152.00 | 157.00 | 0.00 | - | 2 | 6 | 41.43% |
| DIA251219C00255000 | 2023-10-24 2:49PM EDT | 255.00 | 97.75 | 111.50 | 116.50 | 0.00 | - | 21 | 21 | 0.00% |
| DIA251219C00260000 | 2023-11-14 2:25PM EDT | 260.00 | 104.46 | 124.50 | 129.50 | 0.00 | - | 11 | 21 | 0.00% |
| DIA251219C00270000 | 2023-06-06 12:35PM EDT | 270.00 | 89.55 | 92.60 | 96.10 | 0.00 | - | 21 | 0 | 0.00% |
| DIA251219C00280000 | 2023-06-28 12:55PM EDT | 280.00 | 85.89 | 96.00 | 101.00 | 0.00 | - | - | 1 | 0.00% |
| DIA251219C00285000 | 2024-03-11 3:50PM EDT | 285.00 | 117.50 | 115.50 | 120.00 | 0.00 | - | 4 | 4 | 30.92% |
| DIA251219C00290000 | 2023-06-28 12:13PM EDT | 290.00 | 75.95 | 88.50 | 93.50 | 0.00 | - | 7 | 2 | 0.00% |
| DIA251219C00295000 | 2023-09-19 11:34AM EDT | 295.00 | 78.36 | 68.00 | 73.00 | 0.00 | - | 4 | 4 | 0.00% |
| DIA251219C00300000 | 2024-05-08 11:22AM EDT | 300.00 | 108.30 | 103.00 | 108.00 | 0.00 | - | 2 | 6 | 29.97% |
| DIA251219C00305000 | 2024-04-25 1:44PM EDT | 305.00 | 97.39 | 101.50 | 106.50 | 0.00 | - | 2 | 3 | 31.48% |
| DIA251219C00310000 | 2024-05-20 10:31AM EDT | 310.00 | 108.50 | 94.00 | 99.00 | 0.00 | - | 3 | 3 | 28.41% |
| DIA251219C00315000 | 2023-12-22 10:52AM EDT | 315.00 | 84.80 | 83.50 | 88.00 | 0.00 | - | 24 | 21 | 22.67% |
| DIA251219C00320000 | 2024-04-17 10:23AM EDT | 320.00 | 83.75 | 97.50 | 102.50 | 0.00 | - | 1 | 2 | 35.36% |
| DIA251219C00325000 | 2023-08-08 9:30AM EDT | 325.00 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA251219C00330000 | 2024-05-16 9:44AM EDT | 330.00 | 89.20 | 75.00 | 80.00 | 0.00 | - | 2 | 1,011 | 24.51% |
| DIA251219C00335000 | 2024-04-23 10:39AM EDT | 335.00 | 76.54 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIA251219C00340000 | 2024-05-15 3:57PM EDT | 340.00 | 82.52 | 67.00 | 72.00 | 0.00 | - | 2 | 6 | 23.51% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 345.00 | 64.50 | 68.50 | 73.50 | 0.00 | - | 2 | 5 | 26.37% |
| DIA251219C00350000 | 2024-05-09 11:41AM EDT | 350.00 | 69.50 | 62.50 | 67.50 | 0.00 | - | 1 | 732 | 24.51% |
| DIA251219C00355000 | 2024-05-22 3:14PM EDT | 355.00 | 68.00 | 61.00 | 66.00 | 0.00 | - | 2 | 1,517 | 25.33% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 360.00 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 29.79% |
| DIA251219C00365000 | 2024-05-07 2:20PM EDT | 365.00 | 55.62 | 51.50 | 56.50 | 0.00 | - | 2 | 19 | 23.04% |
| DIA251219C00370000 | 2024-05-29 3:03PM EDT | 370.00 | 46.00 | 49.50 | 54.50 | 0.00 | - | 1 | 8 | 23.41% |
| DIA251219C00375000 | 2024-05-15 2:24PM EDT | 375.00 | 55.00 | 41.50 | 46.50 | 0.00 | - | 1 | 26 | 20.42% |
| DIA251219C00380000 | 2024-06-24 11:31AM EDT | 380.00 | 48.43 | 42.50 | 47.50 | 0.00 | - | 1 | 41 | 22.34% |
| DIA251219C00385000 | 2024-06-17 2:54PM EDT | 385.00 | 37.75 | 39.00 | 44.00 | 0.00 | - | 2 | 61 | 21.74% |
| DIA251219C00390000 | 2024-06-20 10:28AM EDT | 390.00 | 37.25 | 36.00 | 41.00 | 0.00 | - | 1 | 14 | 21.37% |
| DIA251219C00395000 | 2024-06-07 10:53AM EDT | 395.00 | 35.70 | 33.00 | 38.00 | 0.00 | - | 2 | 13 | 20.96% |
| DIA251219C00400000 | 2024-06-24 11:35AM EDT | 400.00 | 35.61 | 30.00 | 35.00 | 0.00 | - | 1 | 520 | 20.49% |
| DIA251219C00405000 | 2024-06-14 10:11AM EDT | 405.00 | 24.02 | 27.00 | 32.00 | 0.00 | - | 1 | 2 | 19.98% |
| DIA251219C00410000 | 2024-06-14 10:11AM EDT | 410.00 | 21.53 | 24.00 | 29.00 | 0.00 | - | 1 | 18 | 19.42% |
| DIA251219C00415000 | 2024-05-24 10:07AM EDT | 415.00 | 24.60 | 22.00 | 27.00 | 0.00 | - | 1 | 3 | 19.32% |
| DIA251219C00420000 | 2024-06-24 9:55AM EDT | 420.00 | 23.80 | 19.00 | 24.00 | 0.00 | - | 10 | 40 | 18.64% |
| DIA251219C00425000 | 2024-03-28 11:41AM EDT | 425.00 | 25.70 | 15.00 | 20.00 | 0.00 | - | 1 | 7 | 17.35% |
| DIA251219C00430000 | 2024-06-21 11:13AM EDT | 430.00 | 17.00 | 14.50 | 19.50 | 0.00 | - | 2 | 26 | 17.90% |
| DIA251219C00435000 | 2023-08-09 3:57PM EDT | 435.00 | 10.58 | 5.85 | 9.10 | 0.00 | - | - | 1 | 12.58% |
| DIA251219C00440000 | 2024-05-10 1:05PM EDT | 440.00 | 16.51 | 9.50 | 14.50 | 0.00 | - | 1 | 3 | 16.59% |
| DIA251219C00445000 | 2024-04-02 12:27PM EDT | 445.00 | 16.00 | 7.50 | 12.50 | 0.00 | - | 4 | 4 | 16.10% |
| DIA251219C00450000 | 2024-03-27 3:16PM EDT | 450.00 | 13.30 | 6.50 | 11.50 | 0.00 | - | 7 | 18 | 16.15% |
| DIA251219C00455000 | 2024-06-05 3:55PM EDT | 455.00 | 8.41 | 6.00 | 11.00 | 0.00 | - | - | 1 | 16.48% |
| DIA251219C00465000 | 2023-12-29 1:53PM EDT | 465.00 | 6.28 | 4.05 | 8.00 | 0.00 | - | 1 | 5 | 15.63% |
| DIA251219C00470000 | 2024-05-24 2:49PM EDT | 470.00 | 5.14 | 3.00 | 8.00 | 0.00 | - | 5 | 6 | 16.20% |
| DIA251219C00475000 | 2024-01-08 4:50PM EDT | 475.00 | 2.50 | 2.92 | 7.50 | 0.00 | - | 2 | 7 | 16.38% |
| DIA251219C00480000 | 2023-11-08 11:17AM EDT | 480.00 | 1.20 | 1.20 | 5.00 | 0.00 | - | 1 | 6 | 14.82% |
| DIA251219C00485000 | 2024-06-25 11:23AM EDT | 485.00 | 4.00 | 2.00 | 6.00 | -0.89 | -18.20% | 5 | 2 | 16.21% |
| DIA251219C00500000 | 2024-03-26 2:52PM EDT | 500.00 | 2.73 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 16.74% |
| DIA251219C00515000 | 2024-02-22 3:37PM EDT | 515.00 | 1.74 | 1.15 | 5.00 | 0.00 | - | 1 | 21 | 18.09% |
| DIA251219C00580000 | 2024-03-20 9:56AM EDT | 580.00 | 0.34 | 0.00 | 5.00 | 0.00 | - | - | 0 | 23.24% |
| DIA251219C00585000 | 2024-03-18 3:29PM EDT | 585.00 | 0.27 | 0.00 | 5.00 | 0.00 | - | 2 | 0 | 23.60% |
| DIA251219C00595000 | 2024-06-11 9:30AM EDT | 595.00 | 0.78 | 0.00 | 5.00 | 0.00 | - | - | 1 | 24.30% |
Opções de vendapara19 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA251219P00165000 | 2024-06-12 12:55PM EDT | 165.00 | 0.12 | 0.00 | 5.00 | 0.00 | - | 2 | 156 | 49.30% |
| DIA251219P00170000 | 2024-06-25 9:30AM EDT | 170.00 | 4.96 | 0.00 | 2.90 | +1.66 | +50.30% | 2 | 70 | 42.30% |
| DIA251219P00175000 | 2024-04-18 10:05AM EDT | 175.00 | 0.20 | 0.00 | 1.53 | 0.00 | - | 10 | 511 | 36.22% |
| DIA251219P00180000 | 2024-03-01 3:48PM EDT | 180.00 | 0.48 | 0.12 | 1.02 | 0.00 | - | 48 | 142 | 32.72% |
| DIA251219P00185000 | 2024-03-04 12:51PM EDT | 185.00 | 0.55 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 43.58% |
| DIA251219P00190000 | 2023-11-22 10:30AM EDT | 190.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| DIA251219P00195000 | 2024-06-05 9:30AM EDT | 195.00 | 2.43 | 0.00 | 4.20 | 0.00 | - | 5 | 55 | 39.25% |
| DIA251219P00200000 | 2024-06-05 9:36AM EDT | 200.00 | 0.69 | 0.00 | 5.00 | 0.00 | - | 45 | 96 | 39.68% |
| DIA251219P00205000 | 2024-03-13 2:45PM EDT | 205.00 | 0.97 | 0.00 | 5.00 | 0.00 | - | 9 | 41 | 38.45% |
| DIA251219P00210000 | 2024-06-04 9:30AM EDT | 210.00 | 3.85 | 0.00 | 4.95 | 0.00 | - | 2 | 39 | 37.15% |
| DIA251219P00215000 | 2024-03-13 2:02PM EDT | 215.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 8 | 22 | 36.07% |
| DIA251219P00220000 | 2024-06-13 9:30AM EDT | 220.00 | 1.90 | 0.00 | 1.90 | 0.00 | - | 2 | 17 | 28.08% |
| DIA251219P00225000 | 2024-04-11 9:46AM EDT | 225.00 | 3.06 | 0.00 | 2.77 | 0.00 | - | 12 | 42 | 29.36% |
| DIA251219P00230000 | 2024-03-13 3:28PM EDT | 230.00 | 2.40 | 0.00 | 3.85 | 0.00 | - | 3 | 17 | 30.61% |
| DIA251219P00235000 | 2024-04-09 10:19AM EDT | 235.00 | 1.79 | 0.00 | 3.15 | 0.00 | - | 1 | 2 | 28.21% |
| DIA251219P00240000 | 2024-03-26 1:14PM EDT | 240.00 | 2.07 | 0.00 | 5.00 | 0.00 | - | 4 | 4 | 30.54% |
| DIA251219P00245000 | 2023-12-12 12:43PM EDT | 245.00 | 3.40 | 1.07 | 4.50 | 0.00 | - | 6 | 5 | 28.70% |
| DIA251219P00250000 | 2024-06-12 12:59PM EDT | 250.00 | 1.90 | 0.00 | 5.00 | 0.00 | - | 9 | 89 | 28.48% |
| DIA251219P00255000 | 2024-03-05 3:31PM EDT | 255.00 | 2.62 | 0.69 | 5.50 | 0.00 | - | 1 | 2 | 28.21% |
| DIA251219P00260000 | 2024-03-01 12:58PM EDT | 260.00 | 3.17 | 1.08 | 3.85 | 0.00 | - | 5 | 0 | 24.71% |
| DIA251219P00265000 | 2023-12-28 11:45AM EDT | 265.00 | 4.63 | 2.06 | 3.90 | 0.00 | - | 83 | 29 | 23.87% |
| DIA251219P00270000 | 2024-01-12 12:17PM EDT | 270.00 | 4.85 | 1.00 | 5.90 | 0.00 | - | 6 | 32 | 25.75% |
| DIA251219P00275000 | 2024-06-25 2:35PM EDT | 275.00 | 2.60 | 0.00 | 5.00 | +0.01 | +0.39% | 8 | 47 | 23.61% |
| DIA251219P00280000 | 2024-06-12 11:44AM EDT | 280.00 | 2.04 | 0.50 | 5.40 | 0.00 | - | 10 | 73 | 23.19% |
| DIA251219P00285000 | 2024-06-12 11:44AM EDT | 285.00 | 3.23 | 0.78 | 5.50 | 0.00 | - | 8 | 261 | 22.38% |
| DIA251219P00290000 | 2024-04-22 9:30AM EDT | 290.00 | 5.80 | 0.26 | 10.00 | 0.00 | - | 2 | 23 | 26.19% |
| DIA251219P00295000 | 2023-11-01 11:40AM EDT | 295.00 | 13.20 | 5.50 | 10.45 | 0.00 | - | 1 | 2 | 25.57% |
| DIA251219P00300000 | 2024-05-06 3:47PM EDT | 300.00 | 4.51 | 2.40 | 6.50 | 0.00 | - | 1 | 5 | 20.71% |
| DIA251219P00305000 | 2024-06-14 10:15AM EDT | 305.00 | 5.05 | 2.00 | 6.85 | 0.00 | - | 12 | 166 | 20.13% |
| DIA251219P00310000 | 2024-06-12 11:35AM EDT | 310.00 | 4.94 | 2.50 | 7.30 | 0.00 | - | 4 | 1,463 | 19.64% |
| DIA251219P00315000 | 2024-06-12 11:34AM EDT | 315.00 | 4.88 | 3.00 | 8.00 | 0.00 | - | 3 | 26 | 19.34% |
| DIA251219P00320000 | 2024-06-18 12:31PM EDT | 320.00 | 6.22 | 3.50 | 8.25 | 0.00 | - | 12 | 49 | 18.61% |
| DIA251219P00325000 | 2024-06-20 9:44AM EDT | 325.00 | 6.08 | 4.00 | 8.85 | 0.00 | - | 20 | 1,562 | 18.15% |
| DIA251219P00330000 | 2024-06-12 11:35AM EDT | 330.00 | 8.50 | 4.50 | 9.30 | 0.00 | - | 7 | 2,015 | 17.55% |
| DIA251219P00335000 | 2024-06-20 11:48AM EDT | 335.00 | 7.28 | 5.00 | 10.00 | 0.00 | - | 68 | 257 | 17.11% |
| DIA251219P00340000 | 2024-06-12 11:35AM EDT | 340.00 | 8.32 | 5.50 | 10.50 | 0.00 | - | 10 | 35 | 16.49% |
| DIA251219P00345000 | 2024-06-17 11:57AM EDT | 345.00 | 8.10 | 6.50 | 11.50 | 0.00 | - | 29 | 80 | 16.19% |
| DIA251219P00350000 | 2024-06-17 3:28PM EDT | 350.00 | 9.37 | 7.50 | 12.45 | 0.00 | - | 27 | 174 | 15.80% |
| DIA251219P00355000 | 2024-06-12 11:32AM EDT | 355.00 | 10.71 | 8.15 | 13.00 | 0.00 | - | 8 | 1,524 | 15.11% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 360.00 | 16.30 | 7.50 | 12.50 | 0.00 | - | 1,700 | 1,712 | 13.74% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 365.00 | 15.62 | 10.40 | 14.45 | 0.00 | - | 34 | 20 | 13.84% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 370.00 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 16.17% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 375.00 | 18.05 | 12.00 | 16.50 | 0.00 | - | 8 | 26 | 12.73% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 380.00 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 13.95% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 385.00 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 12.85% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 390.00 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 15.32% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 395.00 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 10.86% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 400.00 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 10.24% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 405.00 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 14.75% |
| DIA251219P00410000 | 2024-05-09 3:27PM EDT | 410.00 | 27.11 | 26.00 | 31.00 | 0.00 | - | 2 | 2 | 10.35% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 420.00 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 9.43% |
| DIA251219P00425000 | 2024-05-20 11:56AM EDT | 425.00 | 30.64 | 35.00 | 40.00 | 0.00 | - | 3 | 0 | 9.21% |
| DIA251219P00430000 | 2024-05-23 9:54AM EDT | 430.00 | 38.00 | 37.00 | 42.00 | 0.00 | - | 1 | 0 | 7.66% |
| DIA251219P00435000 | 2023-06-20 12:40PM EDT | 435.00 | 94.00 | 80.00 | 85.00 | 0.00 | - | - | 0 | 30.35% |
| DIA251219P00520000 | 2023-10-03 11:32AM EDT | 520.00 | 190.00 | 179.00 | 184.00 | 0.00 | - | 3 | 0 | 49.61% |
© 2024 Yahoo. Todos os direitos reservados.