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
64.042,80 +2.007,01 (+3,24%)
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:335.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00335000 | 2024-04-19 9:33AM EDT | 2024-05-17 | 45.20 | 50.50 | 54.90 | 0.00 | - | 1 | 6 | 66.09% |
| DIA240621C00335000 | 2024-04-12 2:52PM EDT | 2024-06-21 | 48.26 | 51.80 | 56.20 | 0.00 | - | 44 | 457 | 39.61% |
| DIA240628C00335000 | 2024-01-11 1:28PM EDT | 2024-06-28 | 47.70 | 55.10 | 60.00 | 0.00 | - | 5 | 25 | 47.01% |
| DIA240920C00335000 | 2024-04-01 1:20PM EDT | 2024-09-20 | 68.33 | 52.60 | 56.70 | 0.00 | - | - | 8 | 24.32% |
| DIA240930C00335000 | 2023-11-30 4:40PM EDT | 2024-09-30 | 40.00 | 52.50 | 57.45 | 0.00 | - | 1 | 402 | 24.76% |
| DIA241220C00335000 | 2024-04-25 10:12AM EDT | 2024-12-20 | 55.75 | 60.90 | 65.00 | 0.00 | - | 2 | 124 | 28.75% |
| DIA250117C00335000 | 2024-04-15 11:30AM EDT | 2025-01-17 | 60.65 | 61.00 | 65.50 | 0.00 | - | 3 | 295 | 27.66% |
| DIA250620C00335000 | 2024-02-12 1:37PM EDT | 2025-06-20 | 73.10 | 73.50 | 78.50 | 0.00 | - | 2 | 13 | 31.70% |
| DIA251219C00335000 | 2024-04-23 10:39AM EDT | 2025-12-19 | 76.54 | 74.50 | 79.50 | 0.00 | - | 4 | 5 | 27.01% |
| DIA260116C00335000 | 2024-03-28 1:41PM EDT | 2026-01-16 | 89.25 | 72.50 | 77.50 | 0.00 | - | 5 | 40 | 25.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00335000 | 2024-04-29 10:39AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 38.28% |
| DIA240517P00335000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.06 | -66.67% | 1 | 46 | 29.30% |
| DIA240524P00335000 | 2024-05-02 12:56PM EDT | 2024-05-24 | 0.12 | 0.04 | 0.08 | 0.00 | - | 1 | 5 | 25.98% |
| DIA240531P00335000 | 2024-04-25 11:41AM EDT | 2024-05-31 | 0.33 | 0.07 | 0.12 | 0.00 | - | 1 | 2 | 23.73% |
| DIA240621P00335000 | 2024-05-03 11:46AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.34 | -0.54 | -63.53% | 10 | 1,312 | 21.07% |
| DIA240628P00335000 | 2024-04-17 11:46AM EDT | 2024-06-28 | 1.40 | 0.36 | 0.41 | 0.00 | - | 10 | 40 | 20.39% |
| DIA240920P00335000 | 2024-04-30 12:43PM EDT | 2024-09-20 | 1.93 | 1.41 | 3.60 | 0.00 | - | 43 | 388 | 21.86% |
| DIA240930P00335000 | 2024-04-24 11:06AM EDT | 2024-09-30 | 2.05 | 1.51 | 3.80 | 0.00 | - | 57 | 325 | 21.50% |
| DIA241220P00335000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 2.98 | 0.92 | 4.95 | -0.82 | -21.58% | 1 | 157 | 18.98% |
| DIA241231P00335000 | 2024-05-01 1:57PM EDT | 2024-12-31 | 4.05 | 1.14 | 5.00 | 0.00 | - | 3 | 98 | 18.61% |
| DIA250117P00335000 | 2024-04-29 9:59AM EDT | 2025-01-17 | 4.00 | 1.62 | 5.35 | 0.00 | - | 8 | 974 | 18.44% |
| DIA250620P00335000 | 2024-04-22 2:17PM EDT | 2025-06-20 | 7.20 | 3.50 | 8.50 | 0.00 | - | 4 | 32 | 17.56% |
| DIA251219P00335000 | 2024-04-10 9:32AM EDT | 2025-12-19 | 10.24 | 6.00 | 11.00 | 0.00 | - | 5 | 241 | 16.42% |
| DIA260116P00335000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 11.90 | 6.50 | 11.50 | 0.00 | - | 14 | 238 | 16.38% |
© 2024 Yahoo. Todos os direitos reservados.