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
63.532,01 +593,66 (+0,94%)
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:360.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00360000 | 2024-04-25 12:32PM EDT | 2024-05-10 | 20.82 | 25.20 | 29.60 | 0.00 | - | 5 | 7 | 60.93% |
| DIA240517C00360000 | 2024-05-02 1:28PM EDT | 2024-05-17 | 22.36 | 25.60 | 30.00 | 0.00 | - | 7 | 56 | 43.52% |
| DIA240524C00360000 | 2024-04-26 2:05PM EDT | 2024-05-24 | 24.67 | 25.65 | 30.00 | 0.00 | - | 5 | 0 | 35.08% |
| DIA240531C00360000 | 2024-04-30 1:45PM EDT | 2024-05-31 | 22.08 | 26.00 | 30.30 | 0.00 | - | 1 | 1 | 31.26% |
| DIA240607C00360000 | 2024-04-26 11:11AM EDT | 2024-06-07 | 24.53 | 26.55 | 31.30 | 0.00 | - | 2 | 2 | 30.90% |
| DIA240621C00360000 | 2024-05-01 3:08PM EDT | 2024-06-21 | 26.24 | 27.50 | 32.00 | 0.00 | - | 15 | 1,268 | 27.70% |
| DIA240628C00360000 | 2024-04-18 12:47PM EDT | 2024-06-28 | 24.15 | 27.60 | 32.20 | 0.00 | - | 26 | 819 | 26.33% |
| DIA240719C00360000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 27.23 | 29.00 | 33.10 | 0.00 | - | 2 | 33 | 24.06% |
| DIA240920C00360000 | 2024-04-17 11:36AM EDT | 2024-09-20 | 29.43 | 33.30 | 37.20 | 0.00 | - | 6 | 23 | 23.06% |
| DIA240930C00360000 | 2024-04-30 10:29AM EDT | 2024-09-30 | 31.88 | 33.65 | 37.80 | 0.00 | - | 1 | 15 | 22.98% |
| DIA241220C00360000 | 2024-05-01 2:54PM EDT | 2024-12-20 | 38.29 | 38.60 | 43.05 | 0.00 | - | 2 | 1,603 | 23.39% |
| DIA241231C00360000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 36.65 | 39.00 | 43.20 | 0.00 | - | 2 | 1,614 | 22.99% |
| DIA250117C00360000 | 2024-05-03 12:13PM EDT | 2025-01-17 | 40.87 | 40.00 | 44.30 | +4.12 | +11.21% | 6 | 230 | 23.16% |
| DIA250620C00360000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 48.07 | 48.00 | 53.00 | 0.00 | - | 2 | 7 | 24.15% |
| DIA251219C00360000 | 2024-02-27 12:59PM EDT | 2025-12-19 | 61.82 | 66.00 | 71.00 | 0.00 | - | 1 | 281 | 29.97% |
| DIA260116C00360000 | 2024-04-16 9:51AM EDT | 2026-01-16 | 53.00 | 56.50 | 61.50 | 0.00 | - | 1 | 23 | 24.21% |
| DIA261218C00360000 | 2024-04-19 11:55AM EDT | 2026-12-18 | 66.89 | 68.00 | 73.00 | 0.00 | - | 1 | 1 | 24.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00360000 | 2024-05-02 3:12PM EDT | 2024-05-10 | 0.07 | 0.02 | 0.04 | 0.00 | - | 1 | 170 | 24.12% |
| DIA240517P00360000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.13 | -0.12 | -52.17% | 73 | 614 | 19.43% |
| DIA240524P00360000 | 2024-05-03 12:49PM EDT | 2024-05-24 | 0.24 | 0.19 | 0.24 | -0.18 | -42.86% | 5 | 388 | 17.41% |
| DIA240531P00360000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 0.42 | 0.34 | 0.36 | -0.16 | -27.59% | 4 | 76 | 16.22% |
| DIA240607P00360000 | 2024-05-03 10:30AM EDT | 2024-06-07 | 0.58 | 0.48 | 0.52 | -0.27 | -31.76% | 16 | 25 | 15.65% |
| DIA240621P00360000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.84 | 0.79 | 0.85 | -0.45 | -34.88% | 628 | 1,336 | 14.83% |
| DIA240628P00360000 | 2024-05-03 11:21AM EDT | 2024-06-28 | 1.10 | 0.96 | 1.03 | -0.69 | -38.55% | 1 | 437 | 14.58% |
| DIA240719P00360000 | 2024-05-03 11:35AM EDT | 2024-07-19 | 1.62 | 1.07 | 3.70 | -0.95 | -36.96% | 4 | 150 | 18.99% |
| DIA240920P00360000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 3.19 | 3.00 | 5.20 | -0.90 | -22.00% | 14 | 1,063 | 16.25% |
| DIA240930P00360000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 3.51 | 3.35 | 5.55 | -1.14 | -24.52% | 13 | 661 | 16.17% |
| DIA241220P00360000 | 2024-05-02 12:54PM EDT | 2024-12-20 | 7.25 | 3.55 | 7.65 | 0.00 | - | 2 | 4,399 | 15.20% |
| DIA241231P00360000 | 2024-04-19 9:57AM EDT | 2024-12-31 | 6.10 | 3.90 | 7.80 | -3.40 | -35.79% | 11 | 60 | 15.00% |
| DIA250117P00360000 | 2024-05-03 12:59PM EDT | 2025-01-17 | 6.55 | 5.20 | 8.60 | -1.65 | -20.12% | 8 | 348 | 15.25% |
| DIA250331P00360000 | 2024-04-17 9:49AM EDT | 2025-03-31 | 11.10 | 5.50 | 10.50 | 0.00 | - | - | 1 | 15.01% |
| DIA250620P00360000 | 2024-04-18 9:37AM EDT | 2025-06-20 | 13.40 | 7.50 | 12.50 | 0.00 | - | 1 | 436 | 14.88% |
| DIA251219P00360000 | 2024-04-19 11:20AM EDT | 2025-12-19 | 16.30 | 10.50 | 15.50 | 0.00 | - | 1,700 | 1,712 | 14.13% |
| DIA260116P00360000 | 2024-03-28 9:58AM EDT | 2026-01-16 | 11.85 | 12.00 | 17.00 | 0.00 | - | 2 | 16 | 14.65% |
© 2024 Yahoo. Todos os direitos reservados.