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
67.730,39 +185,21 (+0,27%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607C00360000 | 2024-05-08 10:50AM EDT | 2024-06-07 | 30.95 | 25.50 | 30.00 | 0.00 | - | 2 | 2 | 54.61% |
| DIA240614C00360000 | 2024-05-31 3:41PM EDT | 2024-06-14 | 24.84 | 26.00 | 30.70 | -4.56 | -15.51% | 2 | 3 | 42.31% |
| DIA240621C00360000 | 2024-05-31 3:33PM EDT | 2024-06-21 | 25.62 | 28.60 | 28.85 | -5.81 | -18.49% | 12 | 1,255 | 25.78% |
| DIA240628C00360000 | 2024-05-29 9:45AM EDT | 2024-06-28 | 26.68 | 28.65 | 28.95 | 0.00 | - | 1 | 817 | 22.82% |
| DIA240719C00360000 | 2024-05-30 1:42PM EDT | 2024-07-19 | 25.30 | 29.00 | 32.50 | -0.25 | -0.98% | 5 | 30 | 27.19% |
| DIA240816C00360000 | 2024-05-31 10:15AM EDT | 2024-08-16 | 26.50 | 29.55 | 34.20 | -4.05 | -13.26% | 10 | 17 | 24.85% |
| DIA240920C00360000 | 2024-05-31 10:14AM EDT | 2024-09-20 | 29.05 | 31.75 | 36.50 | -3.69 | -11.27% | 10 | 30 | 23.94% |
| DIA240930C00360000 | 2024-05-29 2:47PM EDT | 2024-09-30 | 32.54 | 32.00 | 36.70 | 0.00 | - | 3 | 36 | 23.21% |
| DIA241220C00360000 | 2024-05-30 1:47PM EDT | 2024-12-20 | 35.45 | 37.50 | 41.70 | 0.00 | - | 2 | 1,602 | 23.06% |
| DIA241231C00360000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 36.65 | 37.65 | 42.50 | 0.00 | - | 2 | 1,614 | 23.23% |
| DIA250117C00360000 | 2024-05-21 9:44AM EDT | 2025-01-17 | 52.15 | 38.50 | 43.20 | 0.00 | - | 1 | 218 | 23.00% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 48.07 | 43.00 | 48.00 | 0.00 | - | 2 | 7 | 21.19% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 30.40% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 65.00 | 70.00 | 0.00 | - | 1 | 23 | 29.13% |
| DIA261218C00360000 | 2024-05-20 1:18PM EDT | 2026-12-18 | 81.00 | 67.00 | 72.00 | 0.00 | - | 3 | 53 | 24.15% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240607P00360000 | 2024-05-31 3:23PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 24 | 91 | 22.07% |
| DIA240614P00360000 | 2024-05-31 3:30PM EDT | 2024-06-14 | 0.18 | 0.10 | 0.13 | -0.17 | -48.57% | 2 | 55 | 19.14% |
| DIA240621P00360000 | 2024-05-31 3:10PM EDT | 2024-06-21 | 0.30 | 0.22 | 0.25 | -0.26 | -46.43% | 318 | 1,739 | 17.51% |
| DIA240628P00360000 | 2024-05-31 3:47PM EDT | 2024-06-28 | 0.48 | 0.35 | 0.40 | -0.34 | -41.46% | 3 | 459 | 16.63% |
| DIA240705P00360000 | 2024-05-31 4:12PM EDT | 2024-07-05 | 0.52 | 0.47 | 0.52 | -0.47 | -47.47% | 23 | 21 | 15.75% |
| DIA240712P00360000 | 2024-05-31 2:44PM EDT | 2024-07-12 | 0.89 | 0.62 | 0.69 | -0.22 | -19.82% | 1 | 1 | 15.36% |
| DIA240719P00360000 | 2024-05-31 3:55PM EDT | 2024-07-19 | 0.90 | 0.78 | 0.86 | -0.51 | -36.17% | 110 | 1,618 | 15.02% |
| DIA240816P00360000 | 2024-05-30 3:48PM EDT | 2024-08-16 | 2.26 | 0.00 | 5.00 | 0.00 | - | 82 | 187 | 21.76% |
| DIA240920P00360000 | 2024-05-31 2:32PM EDT | 2024-09-20 | 2.76 | 0.00 | 3.00 | -0.26 | -8.61% | 195 | 1,339 | 14.66% |
| DIA240930P00360000 | 2024-05-31 10:10AM EDT | 2024-09-30 | 3.46 | 0.40 | 5.00 | +0.06 | +1.76% | 68 | 776 | 17.29% |
| DIA241220P00360000 | 2024-05-30 4:00PM EDT | 2024-12-20 | 5.95 | 2.20 | 7.00 | 0.00 | - | 155 | 4,425 | 15.68% |
| DIA241231P00360000 | 2024-05-29 9:32AM EDT | 2024-12-31 | 5.51 | 2.50 | 7.30 | 0.00 | - | 4 | 55 | 15.59% |
| DIA250117P00360000 | 2024-05-30 3:40PM EDT | 2025-01-17 | 6.60 | 3.10 | 8.00 | 0.00 | - | 200 | 679 | 15.72% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 3.00 | 6.95 | 0.00 | - | - | 1 | 12.77% |
| DIA250620P00360000 | 2024-05-30 3:49PM EDT | 2025-06-20 | 10.00 | 6.00 | 11.00 | 0.00 | - | 503 | 937 | 14.45% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 7.50 | 12.50 | 0.00 | - | 1,700 | 1,712 | 12.82% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 15.11% |
© 2024 Yahoo. Todos os direitos reservados.