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
63.581,02 +633,21 (+1,01%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00325000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 58.31 | 60.50 | 64.70 | 0.00 | - | 3 | 1 | 56.71% |
| DIA240621C00325000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 59.56 | 61.65 | 66.00 | 0.00 | - | 3 | 782 | 44.98% |
| DIA240628C00325000 | 2023-09-20 2:20PM EDT | 2024-06-28 | 37.11 | 24.95 | 27.20 | 0.00 | - | - | 10 | 0.00% |
| DIA240930C00325000 | 2024-04-19 1:17PM EDT | 2024-09-30 | 62.60 | 65.80 | 70.20 | 0.00 | - | 800 | 582 | 32.77% |
| DIA241220C00325000 | 2024-03-04 11:34AM EDT | 2024-12-20 | 77.50 | 75.50 | 79.95 | 0.00 | - | 1 | 902 | 37.52% |
| DIA250117C00325000 | 2024-02-12 12:07PM EDT | 2025-01-17 | 75.50 | 77.05 | 82.00 | 0.00 | - | 1 | 113 | 37.48% |
| DIA250331C00325000 | 2024-04-25 10:06AM EDT | 2025-03-31 | 68.17 | 73.00 | 78.00 | 0.00 | - | - | 2 | 29.52% |
| DIA250620C00325000 | 2023-11-15 12:35PM EDT | 2025-06-20 | 51.50 | 67.50 | 72.50 | 0.00 | - | 2 | 2 | 21.80% |
| DIA251219C00325000 | 2023-08-08 9:30AM EDT | 2025-12-19 | 64.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIA260116C00325000 | 2024-02-29 3:51PM EDT | 2026-01-16 | 89.20 | 94.00 | 99.00 | 0.00 | - | 7 | 60 | 34.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00325000 | 2024-04-26 2:56PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 52 | 52 | 49.22% |
| DIA240517P00325000 | 2024-04-29 2:52PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 85 | 34.96% |
| DIA240524P00325000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.06 | -0.04 | -57.14% | 51 | 54 | 30.47% |
| DIA240621P00325000 | 2024-04-30 11:27AM EDT | 2024-06-21 | 0.34 | 0.19 | 0.25 | 0.00 | - | 2 | 5,888 | 23.83% |
| DIA240628P00325000 | 2024-04-05 2:55PM EDT | 2024-06-28 | 0.75 | 0.24 | 0.31 | 0.00 | - | 10 | 15 | 23.02% |
| DIA240719P00325000 | 2024-04-25 10:07AM EDT | 2024-07-19 | 1.00 | 0.16 | 1.75 | 0.00 | - | - | 2 | 27.80% |
| DIA240920P00325000 | 2024-05-01 12:07PM EDT | 2024-09-20 | 1.63 | 1.03 | 2.01 | 0.00 | - | 6 | 163 | 21.30% |
| DIA240930P00325000 | 2024-04-24 10:51AM EDT | 2024-09-30 | 1.70 | 0.49 | 2.86 | 0.00 | - | 1 | 268 | 22.66% |
| DIA241220P00325000 | 2024-04-30 11:25AM EDT | 2024-12-20 | 2.26 | 0.22 | 4.45 | -0.69 | -23.39% | 6 | 1,144 | 20.90% |
| DIA241231P00325000 | 2024-04-02 10:20AM EDT | 2024-12-31 | 3.31 | 2.43 | 4.95 | 0.00 | - | 2 | 60 | 21.16% |
| DIA250117P00325000 | 2024-04-26 2:30PM EDT | 2025-01-17 | 3.23 | 0.75 | 4.90 | 0.00 | - | 4 | 360 | 20.38% |
| DIA250620P00325000 | 2024-04-16 2:43PM EDT | 2025-06-20 | 7.09 | 2.50 | 7.50 | 0.00 | - | 1 | 16 | 18.83% |
| DIA251219P00325000 | 2024-04-09 3:40PM EDT | 2025-12-19 | 7.81 | 5.00 | 9.80 | 0.00 | - | 15 | 1,554 | 17.49% |
| DIA260116P00325000 | 2024-04-17 11:22AM EDT | 2026-01-16 | 8.15 | 5.20 | 10.00 | 0.00 | - | 1 | 136 | 17.24% |
| DIA261218P00325000 | 2024-04-23 1:40PM EDT | 2026-12-18 | 12.00 | 8.50 | 13.50 | 0.00 | - | - | 20 | 15.89% |
© 2024 Yahoo. Todos os direitos reservados.