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
63.726,88 +775,39 (+1,23%)
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:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621C00320000 | 2024-02-07 4:44PM EDT | 2024-06-21 | 71.64 | 70.00 | 74.50 | 0.00 | - | 10 | 3,527 | 51.52% |
| DIA240628C00320000 | 2023-10-27 12:41PM EDT | 2024-06-28 | 24.78 | 42.00 | 45.70 | 0.00 | - | 1 | 0 | 0.00% |
| DIA240930C00320000 | 2024-04-30 3:04PM EDT | 2024-09-30 | 68.10 | 70.55 | 74.70 | 0.00 | - | 5 | 10 | 33.69% |
| DIA241220C00320000 | 2024-04-11 1:07PM EDT | 2024-12-20 | 75.50 | 74.00 | 78.50 | 0.00 | - | 1 | 906 | 31.89% |
| DIA250117C00320000 | 2024-04-11 11:58AM EDT | 2025-01-17 | 75.63 | 74.50 | 79.20 | 0.00 | - | 4 | 43 | 30.90% |
| DIA250620C00320000 | 2024-04-24 11:03AM EDT | 2025-06-20 | 82.00 | 80.50 | 85.50 | 0.00 | - | 1 | 15 | 29.76% |
| DIA251219C00320000 | 2024-04-17 10:23AM EDT | 2025-12-19 | 83.75 | 86.50 | 91.50 | 0.00 | - | 1 | 2 | 28.76% |
| DIA260116C00320000 | 2024-04-16 2:42PM EDT | 2026-01-16 | 85.00 | 87.00 | 92.00 | 0.00 | - | 1 | 55 | 28.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00320000 | 2024-04-30 12:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 51 | 49.22% |
| DIA240517P00320000 | 2024-04-30 1:40PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 50 | 36.33% |
| DIA240524P00320000 | 2024-05-01 10:35AM EDT | 2024-05-24 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 25 | 31.35% |
| DIA240621P00320000 | 2024-04-26 2:19PM EDT | 2024-06-21 | 0.28 | 0.16 | 0.22 | 0.00 | - | 2 | 984 | 24.90% |
| DIA240628P00320000 | 2024-01-25 4:26PM EDT | 2024-06-28 | 1.30 | 0.31 | 2.33 | 0.00 | - | 1 | 37 | 37.22% |
| DIA240719P00320000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 1.14 | 0.12 | 2.49 | +0.29 | +34.12% | 2 | 20 | 32.31% |
| DIA240920P00320000 | 2024-04-18 11:23AM EDT | 2024-09-20 | 2.00 | 0.41 | 3.15 | 0.00 | - | 2 | 138 | 25.60% |
| DIA240930P00320000 | 2024-04-05 10:56AM EDT | 2024-09-30 | 1.87 | 0.54 | 3.20 | 0.00 | - | 28 | 115 | 24.84% |
| DIA241220P00320000 | 2024-05-01 10:27AM EDT | 2024-12-20 | 2.66 | 0.40 | 4.20 | 0.00 | - | 1 | 987 | 21.74% |
| DIA241231P00320000 | 2024-05-01 10:27AM EDT | 2024-12-31 | 2.88 | 0.16 | 4.40 | 0.00 | - | 1 | 181 | 21.56% |
| DIA250117P00320000 | 2024-05-03 12:39PM EDT | 2025-01-17 | 2.50 | 2.20 | 4.55 | -0.34 | -11.97% | 9 | 326 | 21.07% |
| DIA250620P00320000 | 2024-03-04 2:00PM EDT | 2025-06-20 | 5.30 | 2.50 | 7.50 | 0.00 | - | 1 | 4 | 19.89% |
| DIA251219P00320000 | 2024-04-16 2:43PM EDT | 2025-12-19 | 9.02 | 4.00 | 9.00 | 0.00 | - | 1 | 14 | 17.80% |
| DIA260116P00320000 | 2024-04-12 11:33AM EDT | 2026-01-16 | 9.50 | 4.50 | 9.50 | 0.00 | - | 10 | 15 | 17.78% |
© 2024 Yahoo. Todos os direitos reservados.