Mercado fechado
BOVESPA
119.263,36 -399,02 (-0,33%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.418,96 +196,02 (+0,38%) PETROLEO CRU
80,46 +2,01 (+2,56%) OURO
2.334,90 -14,20 (-0,60%) Bitcoin USD
66.202,78 -242,93 (-0,37%)
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:400.00
Opções de comprapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00400000 | 2024-06-17 3:30PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 68 | 7,769 | 10.84% |
| DIA240628C00400000 | 2024-06-17 3:39PM EDT | 2024-06-28 | 0.14 | 0.12 | 0.17 | +0.03 | +27.27% | 80 | 2,210 | 9.99% |
| DIA240705C00400000 | 2024-06-17 2:35PM EDT | 2024-07-05 | 0.41 | 0.32 | 0.38 | +0.18 | +78.26% | 138 | 927 | 9.60% |
| DIA240712C00400000 | 2024-06-17 2:31PM EDT | 2024-07-12 | 0.83 | 0.69 | 0.79 | +0.28 | +50.91% | 49 | 109 | 10.16% |
| DIA240719C00400000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 1.13 | 1.08 | 1.17 | +0.26 | +31.71% | 965 | 7,727 | 10.33% |
| DIA240726C00400000 | 2024-06-17 3:53PM EDT | 2024-07-26 | 1.54 | 1.44 | 1.58 | +0.39 | +33.91% | 248 | 39 | 10.53% |
| DIA240802C00400000 | 2024-06-14 9:33AM EDT | 2024-08-02 | 2.15 | 1.64 | 2.26 | +0.32 | +17.49% | 1 | 5 | 11.33% |
| DIA240816C00400000 | 2024-06-17 3:30PM EDT | 2024-08-16 | 2.88 | 2.80 | 2.94 | +0.59 | +25.76% | 458 | 692 | 11.26% |
| DIA240920C00400000 | 2024-06-17 2:19PM EDT | 2024-09-20 | 4.90 | 3.05 | 5.20 | +0.70 | +16.67% | 24 | 2,237 | 12.21% |
| DIA240930C00400000 | 2024-06-17 3:14PM EDT | 2024-09-30 | 5.50 | 3.85 | 6.65 | +1.04 | +23.32% | 145 | 1,482 | 13.49% |
| DIA241220C00400000 | 2024-06-14 11:33AM EDT | 2024-12-20 | 10.73 | 10.90 | 12.05 | +0.43 | +4.17% | 1 | 2,388 | 15.21% |
| DIA241231C00400000 | 2024-06-17 2:49PM EDT | 2024-12-31 | 11.61 | 11.20 | 12.70 | +1.41 | +13.82% | 3 | 159 | 15.37% |
| DIA250117C00400000 | 2024-06-17 12:51PM EDT | 2025-01-17 | 12.55 | 12.45 | 13.55 | +0.75 | +6.36% | 54 | 2,087 | 15.47% |
| DIA250331C00400000 | 2024-05-22 11:54AM EDT | 2025-03-31 | 24.24 | 16.20 | 18.85 | 0.00 | - | 5 | 98 | 17.26% |
| DIA250620C00400000 | 2024-06-12 2:12PM EDT | 2025-06-20 | 22.80 | 19.00 | 24.00 | 0.00 | - | 10 | 1,405 | 18.56% |
| DIA251219C00400000 | 2024-06-04 11:35AM EDT | 2025-12-19 | 27.45 | 27.50 | 32.50 | 0.00 | - | 251 | 520 | 19.65% |
| DIA260116C00400000 | 2024-06-07 10:55AM EDT | 2026-01-16 | 33.93 | 28.00 | 36.00 | 0.00 | - | 2 | 20 | 20.96% |
| DIA261218C00400000 | 2024-06-17 2:11PM EDT | 2026-12-18 | 45.50 | 40.50 | 48.00 | +4.50 | +10.98% | 14 | 24 | 21.56% |
Opções de vendapara21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00400000 | 2024-06-17 1:56PM EDT | 2024-06-21 | 12.05 | 10.00 | 13.50 | -1.95 | -13.93% | 3 | 1,998 | 33.97% |
| DIA240628P00400000 | 2024-06-14 11:44AM EDT | 2024-06-28 | 14.55 | 9.85 | 13.75 | 0.00 | - | 1 | 7 | 23.06% |
| DIA240705P00400000 | 2024-05-29 9:31AM EDT | 2024-07-05 | 14.90 | 9.85 | 13.70 | 0.00 | - | 1 | 0 | 18.15% |
| DIA240712P00400000 | 2024-06-17 2:11PM EDT | 2024-07-12 | 11.75 | 10.05 | 12.50 | -2.85 | -19.52% | 3 | 12 | 11.57% |
| DIA240719P00400000 | 2024-06-14 10:02AM EDT | 2024-07-19 | 13.15 | 10.15 | 14.05 | -2.92 | -18.17% | 2 | 256 | 14.70% |
| DIA240726P00400000 | 2024-06-12 11:41AM EDT | 2024-07-26 | 11.15 | 10.25 | 14.25 | 0.00 | - | - | 10 | 13.83% |
| DIA240816P00400000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 13.65 | 10.60 | 14.55 | 0.00 | - | 15 | 53 | 11.76% |
| DIA240920P00400000 | 2024-06-13 3:46PM EDT | 2024-09-20 | 14.55 | 11.35 | 15.30 | 0.00 | - | 13 | 431 | 10.47% |
| DIA240930P00400000 | 2024-06-13 11:11AM EDT | 2024-09-30 | 15.65 | 11.65 | 14.80 | 0.00 | - | 1 | 339 | 9.28% |
| DIA241220P00400000 | 2024-06-17 1:47PM EDT | 2024-12-20 | 16.00 | 14.70 | 17.10 | -0.04 | -0.25% | 2 | 49 | 9.31% |
| DIA241231P00400000 | 2024-05-29 11:18AM EDT | 2024-12-31 | 18.50 | 15.30 | 17.40 | 0.00 | - | 4 | 4 | 9.33% |
| DIA250117P00400000 | 2024-06-12 4:00PM EDT | 2025-01-17 | 15.70 | 15.85 | 17.80 | 0.00 | - | 1 | 115 | 9.31% |
| DIA250331P00400000 | 2024-05-29 9:39AM EDT | 2025-03-31 | 20.37 | 16.40 | 20.45 | 0.00 | - | 2 | 3 | 10.07% |
| DIA250620P00400000 | 2024-06-14 2:11PM EDT | 2025-06-20 | 22.16 | 18.10 | 22.50 | 0.00 | - | 8 | 454 | 10.26% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 19.80 | 24.45 | 0.00 | - | 20 | 601 | 9.45% |
| DIA260116P00400000 | 2024-05-30 9:34AM EDT | 2026-01-16 | 26.30 | 19.00 | 28.80 | 0.00 | - | 4 | 76 | 11.47% |
| DIA261218P00400000 | 2024-06-13 1:11PM EDT | 2026-12-18 | 30.00 | 24.05 | 34.00 | 0.00 | - | 1 | 41 | 11.27% |
© 2024 Yahoo. Todos os direitos reservados.