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
63.374,07 +574,66 (+0,92%)
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:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00355000 | 2024-04-17 2:26PM EDT | 2024-05-10 | 25.01 | 30.15 | 34.50 | 0.00 | - | - | 1 | 67.59% |
| DIA240517C00355000 | 2024-04-30 11:07AM EDT | 2024-05-17 | 28.04 | 30.55 | 35.00 | 0.00 | - | 1 | 7 | 48.76% |
| DIA240524C00355000 | 2024-04-24 10:24AM EDT | 2024-05-24 | 31.46 | 30.60 | 35.10 | 0.00 | - | - | 1 | 39.75% |
| DIA240531C00355000 | 2024-05-01 3:05PM EDT | 2024-05-31 | 29.02 | 31.00 | 35.60 | 0.00 | - | 1 | 14 | 36.07% |
| DIA240607C00355000 | 2024-04-25 11:26AM EDT | 2024-06-07 | 27.19 | 31.50 | 35.70 | 0.00 | - | - | 3 | 32.47% |
| DIA240621C00355000 | 2024-04-30 11:07AM EDT | 2024-06-21 | 29.97 | 32.30 | 36.50 | 0.00 | - | 1 | 498 | 29.44% |
| DIA240628C00355000 | 2024-03-01 2:54PM EDT | 2024-06-28 | 42.04 | 45.05 | 49.95 | 0.00 | - | 39 | 334 | 50.38% |
| DIA240920C00355000 | 2024-04-12 10:00AM EDT | 2024-09-20 | 37.94 | 37.75 | 42.00 | 0.00 | - | 1 | 21 | 24.85% |
| DIA240930C00355000 | 2024-05-01 3:17PM EDT | 2024-09-30 | 36.90 | 38.05 | 42.50 | 0.00 | - | 1 | 10 | 24.61% |
| DIA241220C00355000 | 2024-04-03 12:30PM EDT | 2024-12-20 | 52.40 | 43.00 | 45.90 | 0.00 | - | 5 | 88 | 23.11% |
| DIA241231C00355000 | 2024-02-08 4:23PM EDT | 2024-12-31 | 48.57 | 47.00 | 51.50 | 0.00 | - | 1 | 60 | 27.70% |
| DIA250117C00355000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 45.01 | 44.00 | 48.70 | +2.01 | +4.67% | 1 | 1,962 | 24.31% |
| DIA250620C00355000 | 2024-05-03 10:40AM EDT | 2025-06-20 | 54.10 | 52.00 | 57.00 | +6.15 | +12.83% | 10 | 16 | 24.93% |
| DIA251219C00355000 | 2024-01-03 4:29PM EDT | 2025-12-19 | 53.10 | 60.00 | 65.00 | 0.00 | - | 8 | 1,516 | 25.24% |
| DIA260116C00355000 | 2024-04-30 3:25PM EDT | 2026-01-16 | 58.00 | 60.00 | 65.00 | 0.00 | - | 1 | 26 | 24.66% |
| DIA261218C00355000 | 2024-04-25 11:02AM EDT | 2026-12-18 | 68.50 | 71.50 | 76.50 | 0.00 | - | - | 1 | 24.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00355000 | 2024-05-03 3:28PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 12 | 27 | 27.34% |
| DIA240517P00355000 | 2024-05-03 2:35PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.10 | -0.07 | -46.67% | 23 | 314 | 21.68% |
| DIA240524P00355000 | 2024-05-03 10:20AM EDT | 2024-05-24 | 0.18 | 0.14 | 0.18 | -0.15 | -45.45% | 2 | 228 | 19.19% |
| DIA240531P00355000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.27 | -0.23 | -50.00% | 2 | 37 | 17.73% |
| DIA240621P00355000 | 2024-05-03 3:49PM EDT | 2024-06-21 | 0.67 | 0.62 | 0.67 | -0.26 | -27.96% | 40 | 1,081 | 16.04% |
| DIA240628P00355000 | 2024-05-02 10:16AM EDT | 2024-06-28 | 0.74 | 0.76 | 0.82 | -0.67 | -47.52% | 3 | 154 | 15.72% |
| DIA240719P00355000 | 2024-05-03 12:22PM EDT | 2024-07-19 | 0.98 | 1.03 | 3.40 | -0.77 | -44.00% | 3 | 46 | 20.56% |
| DIA240920P00355000 | 2024-04-30 3:39PM EDT | 2024-09-20 | 3.90 | 0.90 | 4.85 | 0.00 | - | 57 | 2,390 | 17.49% |
| DIA240930P00355000 | 2024-05-02 1:10PM EDT | 2024-09-30 | 3.60 | 2.76 | 4.45 | 0.00 | - | 45 | 2,249 | 16.30% |
| DIA241220P00355000 | 2024-05-01 10:04AM EDT | 2024-12-20 | 6.84 | 2.83 | 7.00 | 0.00 | - | 3 | 684 | 16.00% |
| DIA241231P00355000 | 2024-05-01 10:04AM EDT | 2024-12-31 | 7.16 | 3.35 | 7.35 | 0.00 | - | 3 | 87 | 16.00% |
| DIA250117P00355000 | 2024-05-02 3:52PM EDT | 2025-01-17 | 6.80 | 4.75 | 6.90 | 0.00 | - | 1 | 2,818 | 15.00% |
| DIA250620P00355000 | 2024-04-29 10:45AM EDT | 2025-06-20 | 9.71 | 6.50 | 11.50 | 0.00 | - | 6 | 50 | 15.39% |
| DIA251219P00355000 | 2024-02-22 10:42AM EDT | 2025-12-19 | 12.72 | 9.00 | 14.00 | 0.00 | - | 20 | 1,524 | 14.32% |
| DIA260116P00355000 | 2023-12-19 3:20PM EDT | 2026-01-16 | 18.35 | 15.00 | 20.00 | 0.00 | - | 2 | 21 | 17.41% |
© 2024 Yahoo. Todos os direitos reservados.