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
63.439,02 +303,67 (+0,48%)
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:330.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00330000 | 2024-04-26 10:50AM EDT | 2024-05-17 | 53.06 | 55.50 | 59.70 | 0.00 | - | 2 | 8 | 52.64% |
| DIA240621C00330000 | 2024-04-26 10:50AM EDT | 2024-06-21 | 54.40 | 56.75 | 61.10 | 0.00 | - | 2 | 884 | 42.51% |
| DIA240628C00330000 | 2024-02-08 1:22PM EDT | 2024-06-28 | 61.19 | 60.10 | 64.95 | 0.00 | - | 1 | 17 | 50.31% |
| DIA240920C00330000 | 2024-04-16 11:04AM EDT | 2024-09-20 | 56.23 | 60.90 | 65.00 | 0.00 | - | 20 | 14 | 31.72% |
| DIA240930C00330000 | 2024-02-08 11:02AM EDT | 2024-09-30 | 66.66 | 64.50 | 69.45 | 0.00 | - | 1 | 1 | 37.08% |
| DIA241220C00330000 | 2024-04-08 10:04AM EDT | 2024-12-20 | 72.65 | 65.00 | 69.40 | 0.00 | - | 1 | 129 | 29.78% |
| DIA241231C00330000 | 2024-03-28 12:15PM EDT | 2024-12-31 | 77.57 | 61.50 | 66.00 | 0.00 | - | 1 | 1 | 25.27% |
| DIA250117C00330000 | 2024-04-30 3:05PM EDT | 2025-01-17 | 62.80 | 65.50 | 70.20 | 0.00 | - | 2 | 161 | 28.96% |
| DIA250620C00330000 | 2024-02-12 2:03PM EDT | 2025-06-20 | 77.51 | 77.50 | 82.50 | 0.00 | - | 2 | 29 | 32.45% |
| DIA251219C00330000 | 2024-04-23 11:49AM EDT | 2025-12-19 | 80.13 | 78.50 | 83.50 | 0.00 | - | 2 | 1,011 | 27.64% |
| DIA260116C00330000 | 2024-03-04 11:43AM EDT | 2026-01-16 | 85.35 | 84.50 | 89.50 | 0.00 | - | 2 | 22 | 30.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00330000 | 2024-05-02 2:31PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 116 | 42.19% |
| DIA240517P00330000 | 2024-05-03 11:30AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 1 | 113 | 33.20% |
| DIA240524P00330000 | 2024-05-02 11:41AM EDT | 2024-05-24 | 0.10 | 0.03 | 0.06 | 0.00 | - | 1 | 153 | 28.03% |
| DIA240531P00330000 | 2024-04-29 9:53AM EDT | 2024-05-31 | 0.16 | 0.06 | 0.10 | 0.00 | - | 2 | 4 | 25.73% |
| DIA240621P00330000 | 2024-05-01 3:14PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.29 | -0.10 | -29.41% | 2 | 2,080 | 22.56% |
| DIA240628P00330000 | 2024-04-23 2:42PM EDT | 2024-06-28 | 0.53 | 0.29 | 0.35 | 0.00 | - | 1 | 80 | 21.74% |
| DIA240719P00330000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 0.79 | 0.20 | 1.82 | 0.00 | - | 1 | 14 | 26.17% |
| DIA240920P00330000 | 2024-05-01 9:30AM EDT | 2024-09-20 | 1.70 | 0.00 | 3.45 | 0.00 | - | 1 | 1,314 | 23.22% |
| DIA240930P00330000 | 2024-04-24 1:59PM EDT | 2024-09-30 | 1.76 | 0.65 | 2.35 | 0.00 | - | 23 | 422 | 20.02% |
| DIA241220P00330000 | 2024-04-29 10:42AM EDT | 2024-12-20 | 3.20 | 0.75 | 4.75 | 0.00 | - | 7 | 443 | 20.05% |
| DIA241231P00330000 | 2024-04-26 9:50AM EDT | 2024-12-31 | 3.35 | 0.85 | 4.85 | 0.00 | - | 6 | 60 | 19.73% |
| DIA250117P00330000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 3.93 | 2.51 | 5.00 | 0.00 | - | 1 | 590 | 19.28% |
| DIA250620P00330000 | 2024-05-01 12:10PM EDT | 2025-06-20 | 6.85 | 3.00 | 8.00 | 0.00 | - | 3 | 15 | 18.23% |
| DIA251219P00330000 | 2024-04-17 11:22AM EDT | 2025-12-19 | 8.65 | 5.50 | 10.25 | 0.00 | - | 1 | 2,008 | 16.87% |
| DIA260116P00330000 | 2024-04-11 2:07PM EDT | 2026-01-16 | 9.27 | 5.60 | 10.50 | 0.00 | - | 9 | 1,706 | 16.66% |
© 2024 Yahoo. Todos os direitos reservados.