Mercado abrirá em 6 h 49 min
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
76,84 -0,03 (-0,04%) OURO
2.338,90 +1,70 (+0,07%) Bitcoin USD
67.428,12 -1.992,26 (-2,87%)
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 comprapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218C00200000 | 2024-05-15 2:00PM EDT | 200.00 | 205.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00300000 | 2024-05-03 1:01PM EDT | 300.00 | 114.58 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIA261218C00305000 | 2024-05-08 11:22AM EDT | 305.00 | 111.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 310.00 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 27.20% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 315.00 | 98.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA261218C00330000 | 2024-05-07 12:30PM EDT | 330.00 | 93.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA261218C00340000 | 2024-05-16 9:30AM EDT | 340.00 | 92.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 345.00 | 79.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIA261218C00350000 | 2024-05-09 12:50PM EDT | 350.00 | 80.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 355.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA261218C00360000 | 2024-05-20 1:18PM EDT | 360.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 365.00 | 62.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 370.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 375.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00380000 | 2024-05-13 9:54AM EDT | 380.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00385000 | 2024-05-09 12:03PM EDT | 385.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| DIA261218C00390000 | 2024-05-23 1:17PM EDT | 390.00 | 55.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218C00395000 | 2024-05-13 12:42PM EDT | 395.00 | 53.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIA261218C00400000 | 2024-05-23 3:41PM EDT | 400.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA261218C00405000 | 2024-05-15 12:27PM EDT | 405.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| DIA261218C00410000 | 2024-05-22 1:59PM EDT | 410.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| DIA261218C00415000 | 2024-04-29 2:20PM EDT | 415.00 | 36.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| DIA261218C00420000 | 2024-05-16 3:48PM EDT | 420.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DIA261218C00430000 | 2024-05-20 2:53PM EDT | 430.00 | 36.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DIA261218C00445000 | 2024-05-16 12:41PM EDT | 445.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DIA261218C00450000 | 2024-05-23 12:50PM EDT | 450.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DIA261218C00480000 | 2024-04-25 3:34PM EDT | 480.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218C00500000 | 2024-05-23 10:08AM EDT | 500.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA261218C00510000 | 2024-05-23 10:07AM EDT | 510.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DIA261218C00515000 | 2024-05-07 1:57PM EDT | 515.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218C00520000 | 2024-05-23 10:06AM EDT | 520.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA261218C00535000 | 2024-05-16 11:49AM EDT | 535.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218C00550000 | 2024-05-14 9:39AM EDT | 550.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DIA261218C00555000 | 2024-04-08 1:36PM EDT | 555.00 | 2.75 | 0.00 | 5.00 | 0.00 | - | - | 10 | 16.27% |
| DIA261218C00590000 | 2024-04-09 2:17PM EDT | 590.00 | 1.49 | 0.10 | 5.00 | 0.00 | - | 2 | 4 | 18.22% |
Opções de vendapara18 de dezembro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA261218P00215000 | 2024-05-16 10:37AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DIA261218P00220000 | 2024-05-16 10:35AM EDT | 220.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| DIA261218P00235000 | 2024-04-12 12:16PM EDT | 235.00 | 4.10 | 0.00 | 5.00 | 0.00 | - | 248 | 248 | 23.98% |
| DIA261218P00250000 | 2024-04-19 2:17PM EDT | 250.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| DIA261218P00275000 | 2024-05-13 2:36PM EDT | 275.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| DIA261218P00280000 | 2024-05-13 12:00PM EDT | 280.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| DIA261218P00290000 | 2024-04-24 9:42AM EDT | 290.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| DIA261218P00300000 | 2024-04-30 3:18PM EDT | 300.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218P00315000 | 2024-05-01 10:52AM EDT | 315.00 | 10.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218P00325000 | 2024-04-23 1:40PM EDT | 325.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| DIA261218P00370000 | 2024-05-13 10:05AM EDT | 370.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 380.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| DIA261218P00385000 | 2024-05-06 12:52PM EDT | 385.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DIA261218P00390000 | 2024-05-23 12:49PM EDT | 390.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.05% |
| DIA261218P00400000 | 2024-05-23 1:17PM EDT | 400.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 405.00 | 33.96 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIA261218P00410000 | 2024-05-02 3:30PM EDT | 410.00 | 37.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA261218P00415000 | 2024-05-09 3:27PM EDT | 415.00 | 34.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIA261218P00425000 | 2024-05-17 1:39PM EDT | 425.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIA261218P00430000 | 2024-05-16 11:52AM EDT | 430.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIA261218P00435000 | 2024-05-20 11:56AM EDT | 435.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.