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
64.023,34 +1.207,63 (+1,92%)
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:315.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00315000 | 2023-12-19 1:35PM EDT | 2024-06-21 | 68.13 | 63.20 | 68.00 | 0.00 | - | 1 | 61 | 0.00% |
| DIA240628C00315000 | 2023-11-13 3:18PM EDT | 2024-06-28 | 39.58 | 62.00 | 66.95 | 0.00 | - | - | 1 | 0.00% |
| DIA240930C00315000 | 2023-10-27 12:51PM EDT | 2024-09-30 | 32.68 | 51.35 | 53.30 | 0.00 | - | 12 | 0 | 0.00% |
| DIA241220C00315000 | 2024-03-08 4:50PM EDT | 2024-12-20 | 84.20 | 82.55 | 87.50 | 0.00 | - | 1 | 11 | 38.22% |
| DIA250117C00315000 | 2024-01-25 2:11PM EDT | 2025-01-17 | 74.00 | 86.00 | 91.00 | 0.00 | - | 8 | 41 | 39.81% |
| DIA250620C00315000 | 2024-04-29 3:03PM EDT | 2025-06-20 | 84.50 | 85.00 | 90.00 | 0.00 | - | 1 | 4 | 30.69% |
| DIA251219C00315000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 84.80 | 83.50 | 88.00 | 0.00 | - | 24 | 21 | 24.16% |
| DIA260116C00315000 | 2024-02-20 11:10AM EDT | 2026-01-16 | 95.00 | 102.50 | 107.50 | 0.00 | - | 4 | 11 | 36.23% |
| DIA261218C00315000 | 2024-04-25 1:44PM EDT | 2026-12-18 | 98.60 | 100.50 | 105.50 | 0.00 | - | - | 2 | 28.19% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00315000 | 2024-04-01 9:46AM EDT | 2024-05-10 | 0.57 | 0.00 | 0.02 | 0.00 | - | - | 4 | 50.00% |
| DIA240517P00315000 | 2024-04-24 11:11AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.02 | 0.00 | - | 8 | 13 | 37.50% |
| DIA240524P00315000 | 2024-04-15 9:58AM EDT | 2024-05-24 | 0.24 | 0.01 | 0.04 | 0.00 | - | 3 | 8 | 32.81% |
| DIA240531P00315000 | 2024-04-24 12:52PM EDT | 2024-05-31 | 0.14 | 0.02 | 0.06 | 0.00 | - | - | 8 | 29.79% |
| DIA240621P00315000 | 2024-04-30 2:16PM EDT | 2024-06-21 | 0.25 | 0.13 | 0.19 | 0.00 | - | 1 | 719 | 26.12% |
| DIA240628P00315000 | 2024-03-06 12:16PM EDT | 2024-06-28 | 0.48 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 48.79% |
| DIA240920P00315000 | 2024-04-30 1:01PM EDT | 2024-09-20 | 1.10 | 0.34 | 2.20 | 0.00 | - | 7 | 499 | 24.65% |
| DIA240930P00315000 | 2024-04-17 12:43PM EDT | 2024-09-30 | 2.25 | 0.39 | 3.15 | 0.00 | - | 5 | 168 | 26.24% |
| DIA241220P00315000 | 2024-04-16 9:40AM EDT | 2024-12-20 | 2.94 | 0.00 | 3.90 | 0.00 | - | 9 | 80 | 22.51% |
| DIA241231P00315000 | 2024-04-26 9:53AM EDT | 2024-12-31 | 2.59 | 0.06 | 4.05 | 0.00 | - | 2 | 74 | 22.25% |
| DIA250117P00315000 | 2024-05-02 3:22PM EDT | 2025-01-17 | 2.68 | 0.37 | 4.30 | 0.00 | - | 2 | 2,538 | 21.91% |
| DIA250620P00315000 | 2024-04-16 2:43PM EDT | 2025-06-20 | 5.99 | 1.50 | 6.50 | 0.00 | - | 1 | 5 | 19.91% |
| DIA251219P00315000 | 2024-04-30 10:08AM EDT | 2025-12-19 | 6.54 | 3.50 | 8.50 | 0.00 | - | 10 | 19 | 18.32% |
| DIA260116P00315000 | 2024-04-30 10:08AM EDT | 2026-01-16 | 6.85 | 4.00 | 9.00 | 0.00 | - | 10 | 20 | 18.31% |
© 2024 Yahoo. Todos os direitos reservados.