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
63.370,97 +333,79 (+0,53%)
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:345.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517C00345000 | 2024-05-01 3:11PM EDT | 2024-05-17 | 38.95 | 40.50 | 44.80 | 0.00 | - | 1 | 23 | 57.81% |
| DIA240531C00345000 | 2024-04-25 11:25AM EDT | 2024-05-31 | 36.37 | 40.75 | 45.10 | 0.00 | - | 3 | 3 | 41.41% |
| DIA240607C00345000 | 2024-04-25 11:25AM EDT | 2024-06-07 | 36.76 | 41.20 | 45.95 | 0.00 | - | - | 3 | 39.97% |
| DIA240621C00345000 | 2024-04-30 3:06PM EDT | 2024-06-21 | 37.19 | 42.00 | 46.20 | 0.00 | - | 1 | 656 | 34.37% |
| DIA240628C00345000 | 2024-01-30 10:44AM EDT | 2024-06-28 | 45.31 | 0.00 | 0.00 | 0.00 | - | 2 | 766 | 0.00% |
| DIA240920C00345000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 43.36 | 46.85 | 51.20 | 0.00 | - | 1 | 0 | 27.75% |
| DIA240930C00345000 | 2024-04-29 10:03AM EDT | 2024-09-30 | 46.00 | 47.10 | 51.20 | 0.00 | - | 1 | 405 | 26.80% |
| DIA241220C00345000 | 2024-04-04 12:26PM EDT | 2024-12-20 | 63.05 | 51.50 | 56.20 | 0.00 | - | 1 | 5,157 | 26.76% |
| DIA241231C00345000 | 2024-04-09 2:07PM EDT | 2024-12-31 | 54.80 | 51.50 | 56.20 | 0.00 | - | - | 8 | 26.14% |
| DIA250117C00345000 | 2024-03-07 2:46PM EDT | 2025-01-17 | 58.70 | 57.00 | 61.50 | 0.00 | - | 1 | 47 | 30.18% |
| DIA250620C00345000 | 2024-03-22 9:48AM EDT | 2025-06-20 | 70.53 | 56.00 | 60.50 | 0.00 | - | 7 | 2 | 23.15% |
| DIA251219C00345000 | 2024-04-26 2:01PM EDT | 2025-12-19 | 64.50 | 66.50 | 71.50 | 0.00 | - | 2 | 5 | 25.76% |
| DIA260116C00345000 | 2024-02-05 11:18AM EDT | 2026-01-16 | 65.00 | 69.00 | 74.00 | 0.00 | - | 2 | 27 | 26.58% |
| DIA261218C00345000 | 2024-04-23 10:39AM EDT | 2026-12-18 | 79.97 | 78.50 | 83.50 | 0.00 | - | 4 | 12 | 25.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00345000 | 2024-05-03 3:07PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 187 | 33.59% |
| DIA240517P00345000 | 2024-05-03 10:40AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.06 | -0.08 | -66.67% | 15 | 147 | 25.98% |
| DIA240524P00345000 | 2024-05-03 12:56PM EDT | 2024-05-24 | 0.10 | 0.07 | 0.11 | -0.09 | -47.37% | 52 | 83 | 22.75% |
| DIA240531P00345000 | 2024-04-30 3:45PM EDT | 2024-05-31 | 0.35 | 0.13 | 0.18 | 0.00 | - | 3 | 5 | 21.05% |
| DIA240621P00345000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 0.43 | 0.42 | 0.46 | -0.36 | -45.57% | 3 | 4,955 | 18.63% |
| DIA240628P00345000 | 2024-05-02 2:07PM EDT | 2024-06-28 | 0.70 | 0.50 | 0.56 | 0.00 | - | 5 | 57 | 18.10% |
| DIA240719P00345000 | 2024-05-02 2:07PM EDT | 2024-07-19 | 1.07 | 0.54 | 1.62 | 0.00 | - | 5 | 42 | 19.81% |
| DIA240920P00345000 | 2024-05-02 3:27PM EDT | 2024-09-20 | 2.29 | 1.70 | 2.75 | 0.00 | - | 1 | 1,198 | 17.14% |
| DIA240930P00345000 | 2024-05-02 2:18PM EDT | 2024-09-30 | 2.67 | 1.85 | 2.90 | 0.00 | - | 1 | 837 | 16.84% |
| DIA241220P00345000 | 2024-05-03 3:40PM EDT | 2024-12-20 | 3.87 | 1.99 | 5.70 | -1.20 | -23.67% | 1 | 1,582 | 17.32% |
| DIA241231P00345000 | 2024-05-01 10:37AM EDT | 2024-12-31 | 5.35 | 2.24 | 6.00 | 0.00 | - | 5 | 170 | 17.28% |
| DIA250117P00345000 | 2024-04-26 2:10PM EDT | 2025-01-17 | 5.10 | 2.35 | 6.55 | 0.00 | - | 2 | 2,003 | 17.32% |
| DIA250620P00345000 | 2024-04-12 3:02PM EDT | 2025-06-20 | 10.00 | 5.00 | 10.00 | 0.00 | - | 62 | 67 | 16.59% |
| DIA251219P00345000 | 2024-04-30 10:18AM EDT | 2025-12-19 | 10.54 | 7.50 | 12.50 | 0.00 | - | 10 | 80 | 15.45% |
| DIA260116P00345000 | 2024-04-30 10:18AM EDT | 2026-01-16 | 10.99 | 8.00 | 13.00 | 0.00 | - | 10 | 109 | 15.41% |
© 2024 Yahoo. Todos os direitos reservados.