Mercado fechado
BOVESPA
128.508,67 +1.386,42 (+1,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.135,26 +458,21 (+0,81%) PETROLEO CRU
77,99 -0,96 (-1,22%) OURO
2.310,10 +0,50 (+0,02%) Bitcoin USD
64.072,99 +1.218,45 (+1,94%)
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:300.00
Opções de comprapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00300000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 83.23 | 85.50 | 89.90 | 0.00 | - | 3 | 3 | 76.32% |
| DIA240621C00300000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 84.21 | 86.35 | 90.70 | 0.00 | - | 3 | 120 | 57.35% |
| DIA240628C00300000 | 2024-02-02 1:39PM EDT | 2024-06-28 | 90.50 | 92.50 | 97.40 | 0.00 | - | 1 | 10 | 67.92% |
| DIA240920C00300000 | 2024-04-19 2:09PM EDT | 2024-09-20 | 87.55 | 89.70 | 93.70 | 0.00 | - | 25 | 25 | 40.52% |
| DIA240930C00300000 | 2023-10-17 3:19PM EDT | 2024-09-30 | 55.32 | 60.85 | 64.25 | 0.00 | - | - | 13 | 0.00% |
| DIA241220C00300000 | 2024-04-03 9:46AM EDT | 2024-12-20 | 101.50 | 92.85 | 96.80 | 0.00 | - | 2 | 44 | 36.06% |
| DIA250117C00300000 | 2024-05-03 1:59PM EDT | 2025-01-17 | 94.99 | 93.00 | 97.50 | +4.19 | +4.61% | 1 | 149 | 34.96% |
| DIA250620C00300000 | 2024-04-29 10:40AM EDT | 2025-06-20 | 96.85 | 98.00 | 103.00 | 0.00 | - | 5 | 31 | 32.95% |
| DIA251219C00300000 | 2024-04-25 11:07AM EDT | 2025-12-19 | 99.59 | 103.00 | 108.00 | 0.00 | - | 3 | 10 | 31.14% |
| DIA260116C00300000 | 2024-04-11 9:35AM EDT | 2026-01-16 | 103.90 | 103.50 | 108.50 | 0.00 | - | 1 | 15 | 30.78% |
| DIA261218C00300000 | 2024-05-03 1:01PM EDT | 2026-12-18 | 114.58 | 111.50 | 116.50 | +2.58 | +2.30% | 12 | 10 | 29.21% |
Opções de vendapara10 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00300000 | 2024-04-26 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 145 | 149 | 60.94% |
| DIA240517P00300000 | 2024-05-03 11:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 140 | 33 | 45.70% |
| DIA240524P00300000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.03 | 0.00 | - | 10 | 30 | 38.67% |
| DIA240621P00300000 | 2024-04-29 10:16AM EDT | 2024-06-21 | 0.16 | 0.07 | 0.12 | 0.00 | - | 20 | 1,040 | 29.64% |
| DIA240628P00300000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 0.30 | 0.10 | 0.15 | 0.00 | - | 1 | 85 | 28.52% |
| DIA240920P00300000 | 2024-04-17 12:37PM EDT | 2024-09-20 | 1.41 | 0.18 | 1.93 | 0.00 | - | 1 | 32 | 28.22% |
| DIA240930P00300000 | 2024-04-18 3:22PM EDT | 2024-09-30 | 1.69 | 0.24 | 2.02 | 0.00 | - | 2 | 294 | 27.55% |
| DIA241220P00300000 | 2024-05-03 3:19PM EDT | 2024-12-20 | 1.33 | 0.10 | 3.50 | -0.29 | -17.90% | 9 | 561 | 25.57% |
| DIA241231P00300000 | 2024-05-03 12:09PM EDT | 2024-12-31 | 1.55 | 0.10 | 2.32 | -0.42 | -21.32% | 9 | 12 | 22.43% |
| DIA250117P00300000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 1.43 | 1.10 | 2.32 | 0.00 | - | 1,401 | 2,489 | 21.69% |
| DIA250331P00300000 | 2024-04-25 10:17AM EDT | 2025-03-31 | 3.20 | 0.00 | 5.00 | 0.00 | - | - | 4 | 23.68% |
| DIA250620P00300000 | 2024-05-03 3:08PM EDT | 2025-06-20 | 2.95 | 0.50 | 5.50 | -0.89 | -23.18% | 1 | 15 | 21.88% |
| DIA251219P00300000 | 2024-05-03 11:03AM EDT | 2025-12-19 | 4.10 | 2.50 | 7.00 | -1.23 | -23.08% | 1 | 3 | 19.74% |
| DIA260116P00300000 | 2024-03-22 9:40AM EDT | 2026-01-16 | 4.76 | 4.00 | 9.00 | 0.00 | - | 1 | 8 | 21.10% |
© 2024 Yahoo. Todos os direitos reservados.