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
63.123,97 +380,16 (+0,61%)
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:340.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00340000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 44.05 | 45.50 | 49.80 | 0.00 | - | 3 | 15 | 62.87% |
| DIA240621C00340000 | 2024-04-25 10:29AM EDT | 2024-06-21 | 41.21 | 47.00 | 51.20 | 0.00 | - | 3 | 1,453 | 37.20% |
| DIA240628C00340000 | 2024-03-04 4:40PM EDT | 2024-06-28 | 56.07 | 53.15 | 57.90 | 0.00 | - | 1 | 46 | 51.05% |
| DIA240719C00340000 | 2024-05-01 10:44AM EDT | 2024-07-19 | 42.36 | 48.00 | 52.20 | 0.00 | - | 3 | 2 | 31.87% |
| DIA240930C00340000 | 2024-02-14 2:28PM EDT | 2024-09-30 | 54.15 | 54.50 | 59.10 | 0.00 | - | 1 | 6 | 32.60% |
| DIA241220C00340000 | 2024-04-30 10:32AM EDT | 2024-12-20 | 56.30 | 56.00 | 60.40 | 0.00 | - | 1 | 1,599 | 27.60% |
| DIA241231C00340000 | 2024-03-06 2:33PM EDT | 2024-12-31 | 62.00 | 60.50 | 65.00 | 0.00 | - | 1 | 1 | 31.53% |
| DIA250117C00340000 | 2024-04-17 2:59PM EDT | 2025-01-17 | 53.75 | 56.50 | 61.20 | 0.00 | - | 5 | 274 | 26.84% |
| DIA250620C00340000 | 2024-02-26 2:18PM EDT | 2025-06-20 | 72.99 | 75.00 | 80.00 | 0.00 | - | 1 | 11 | 34.89% |
| DIA251219C00340000 | 2024-04-25 1:40PM EDT | 2025-12-19 | 70.15 | 70.50 | 75.50 | 0.00 | - | 3 | 6 | 26.41% |
| DIA260116C00340000 | 2024-04-01 3:31PM EDT | 2026-01-16 | 81.85 | 65.50 | 70.50 | 0.00 | - | 2 | 19 | 22.89% |
| DIA261218C00340000 | 2024-04-23 11:49AM EDT | 2026-12-18 | 83.33 | 82.00 | 87.00 | 0.00 | - | - | 4 | 26.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00340000 | 2024-04-26 3:36PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 32 | 44 | 37.50% |
| DIA240517P00340000 | 2024-05-03 10:57AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 4 | 464 | 28.32% |
| DIA240524P00340000 | 2024-04-29 9:44AM EDT | 2024-05-24 | 0.18 | 0.05 | 0.09 | 0.00 | - | 5 | 81 | 24.51% |
| DIA240531P00340000 | 2024-05-03 12:49PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.14 | -0.30 | -71.43% | 26 | 5 | 22.46% |
| DIA240607P00340000 | 2024-04-29 9:54AM EDT | 2024-06-07 | 0.36 | 0.17 | 0.22 | 0.00 | - | 3 | 11 | 21.46% |
| DIA240621P00340000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.37 | 0.34 | 0.39 | -0.13 | -26.00% | 8 | 4,274 | 19.92% |
| DIA240628P00340000 | 2024-04-30 3:25PM EDT | 2024-06-28 | 0.75 | 0.43 | 0.48 | 0.00 | - | 52 | 392 | 19.36% |
| DIA240719P00340000 | 2024-05-02 1:27PM EDT | 2024-07-19 | 0.90 | 0.61 | 1.59 | 0.00 | - | 1 | 240 | 21.57% |
| DIA240920P00340000 | 2024-05-02 12:18PM EDT | 2024-09-20 | 2.23 | 1.53 | 3.65 | 0.00 | - | 1 | 1,139 | 20.44% |
| DIA240930P00340000 | 2024-05-02 2:18PM EDT | 2024-09-30 | 2.31 | 1.69 | 4.05 | 0.00 | - | 1 | 980 | 20.46% |
| DIA241220P00340000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 3.50 | 1.47 | 4.45 | -0.45 | -11.39% | 2 | 1,036 | 17.03% |
| DIA241231P00340000 | 2024-05-02 1:13PM EDT | 2024-12-31 | 4.35 | 1.59 | 4.55 | 0.00 | - | 3 | 27 | 16.77% |
| DIA250117P00340000 | 2024-04-30 11:16AM EDT | 2025-01-17 | 4.62 | 2.01 | 5.80 | 0.00 | - | 3 | 2,825 | 17.76% |
| DIA250331P00340000 | 2024-04-23 2:22PM EDT | 2025-03-31 | 5.70 | 2.50 | 7.50 | 0.00 | - | 1 | 10 | 17.41% |
| DIA250620P00340000 | 2024-04-01 11:09AM EDT | 2025-06-20 | 6.50 | 7.15 | 9.60 | 0.00 | - | 1 | 2,003 | 17.41% |
| DIA251219P00340000 | 2024-04-18 9:50AM EDT | 2025-12-19 | 12.22 | 7.00 | 11.75 | 0.00 | - | 10 | 14 | 15.96% |
| DIA260116P00340000 | 2024-04-17 11:50AM EDT | 2026-01-16 | 12.87 | 7.25 | 12.00 | 0.00 | - | 14 | 44 | 15.76% |
© 2024 Yahoo. Todos os direitos reservados.