Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.739,08 +52,00 (+0,08%)
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:
Preço de exercício:310.00
Opções de comprapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00310000 | 2024-05-20 3:04PM EDT | 2024-06-07 | 89.20 | 75.50 | 80.20 | 0.00 | - | 1 | 1 | 86.72% |
| DIA240614C00310000 | 2024-05-20 3:04PM EDT | 2024-06-14 | 89.51 | 75.65 | 80.20 | 0.00 | - | 1 | 2 | 60.89% |
| DIA240621C00310000 | 2024-05-31 9:34AM EDT | 2024-06-21 | 73.43 | 78.25 | 78.55 | +1.09 | +1.51% | 1 | 64 | 56.59% |
| DIA240930C00310000 | 2024-04-19 1:17PM EDT | 2024-09-30 | 76.67 | 0.00 | 0.00 | 0.00 | - | 796 | 581 | 0.00% |
| DIA241220C00310000 | 2023-09-13 12:19PM EDT | 2024-12-20 | 59.05 | 47.00 | 52.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIA241231C00310000 | 2024-04-10 11:02AM EDT | 2024-12-31 | 85.84 | 90.85 | 95.50 | 0.00 | - | - | 1 | 44.50% |
| DIA250117C00310000 | 2024-02-29 4:02PM EDT | 2025-01-17 | 91.85 | 96.05 | 101.00 | 0.00 | - | 5 | 166 | 48.97% |
| DIA251219C00310000 | 2024-05-20 10:31AM EDT | 2025-12-19 | 108.50 | 94.00 | 99.00 | 0.00 | - | 3 | 3 | 29.80% |
| DIA260116C00310000 | 2024-03-12 12:48PM EDT | 2026-01-16 | 100.00 | 95.50 | 100.50 | 0.00 | - | 1 | 1 | 30.12% |
| DIA261218C00310000 | 2024-04-03 3:33PM EDT | 2026-12-18 | 111.75 | 104.00 | 109.00 | 0.00 | - | 2 | 2 | 28.60% |
Opções de vendapara7 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00310000 | 2024-05-30 10:21AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 58 | 57.81% |
| DIA240614P00310000 | 2024-05-30 12:03PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 182 | 185 | 42.19% |
| DIA240621P00310000 | 2024-05-29 1:40PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 151 | 36.33% |
| DIA240628P00310000 | 2024-05-06 11:34AM EDT | 2024-06-28 | 0.16 | 0.02 | 0.06 | 0.00 | - | 1 | 22 | 32.72% |
| DIA240719P00310000 | 2024-05-31 10:54AM EDT | 2024-07-19 | 0.21 | 0.11 | 0.17 | +0.03 | +16.67% | 10 | 27 | 27.93% |
| DIA240816P00310000 | 2024-05-24 10:44AM EDT | 2024-08-16 | 0.23 | 0.02 | 5.00 | 0.00 | - | 1 | 1 | 45.03% |
| DIA240920P00310000 | 2024-05-06 1:42PM EDT | 2024-09-20 | 0.76 | 0.00 | 4.95 | 0.00 | - | 1 | 113 | 37.14% |
| DIA240930P00310000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 1.09 | 0.00 | 5.00 | 0.00 | - | 4 | 153 | 35.68% |
| DIA241220P00310000 | 2024-05-01 3:39PM EDT | 2024-12-20 | 1.47 | 0.00 | 4.85 | 0.00 | - | 5 | 114 | 27.35% |
| DIA241231P00310000 | 2024-04-23 2:20PM EDT | 2024-12-31 | 2.69 | 0.00 | 0.00 | 0.00 | - | 118 | 87 | 6.25% |
| DIA250117P00310000 | 2024-05-31 10:22AM EDT | 2025-01-17 | 1.81 | 0.00 | 5.00 | +0.11 | +6.47% | 1 | 1,805 | 25.89% |
| DIA250331P00310000 | 2024-05-24 12:19PM EDT | 2025-03-31 | 2.49 | 0.30 | 5.00 | 0.00 | - | 10 | 10 | 22.55% |
| DIA250620P00310000 | 2024-05-24 12:19PM EDT | 2025-06-20 | 3.04 | 0.50 | 5.50 | 0.00 | - | 10 | 14 | 20.66% |
| DIA251219P00310000 | 2024-05-30 2:57PM EDT | 2025-12-19 | 5.40 | 2.50 | 7.50 | 0.00 | - | 450 | 1,459 | 18.95% |
| DIA260116P00310000 | 2024-05-20 11:26AM EDT | 2026-01-16 | 4.75 | 2.50 | 7.50 | 0.00 | - | 1 | 7 | 18.50% |
© 2024 Yahoo. Todos os direitos reservados.