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
63.634,97 +662,34 (+1,05%)
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:365.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00365000 | 2024-05-02 11:14AM EDT | 2024-05-10 | 16.50 | 20.20 | 24.60 | 0.00 | - | 2 | 5 | 53.27% |
| DIA240517C00365000 | 2024-05-02 1:20PM EDT | 2024-05-17 | 22.62 | 20.65 | 25.10 | +5.37 | +31.13% | 1 | 58 | 38.66% |
| DIA240524C00365000 | 2024-04-09 3:31PM EDT | 2024-05-24 | 27.00 | 20.75 | 25.10 | 0.00 | - | - | 1 | 31.17% |
| DIA240531C00365000 | 2024-04-11 1:03PM EDT | 2024-05-31 | 22.40 | 21.15 | 25.60 | 0.00 | - | - | 1 | 28.47% |
| DIA240621C00365000 | 2024-05-03 10:15AM EDT | 2024-06-21 | 24.18 | 22.75 | 27.10 | +5.71 | +30.92% | 15 | 540 | 24.86% |
| DIA240628C00365000 | 2024-05-03 10:15AM EDT | 2024-06-28 | 24.48 | 23.00 | 27.30 | +3.48 | +16.57% | 10 | 564 | 23.65% |
| DIA240719C00365000 | 2024-05-01 10:53AM EDT | 2024-07-19 | 20.37 | 24.50 | 28.80 | 0.00 | - | 5 | 14 | 22.73% |
| DIA240920C00365000 | 2024-04-17 11:23AM EDT | 2024-09-20 | 25.79 | 29.00 | 33.20 | 0.00 | - | 7 | 20 | 22.17% |
| DIA240930C00365000 | 2024-03-04 12:19PM EDT | 2024-09-30 | 37.50 | 35.50 | 40.20 | 0.00 | - | 1 | 313 | 29.24% |
| DIA241220C00365000 | 2024-04-12 1:27PM EDT | 2024-12-20 | 33.73 | 34.50 | 38.50 | 0.00 | - | 2 | 468 | 22.02% |
| DIA241231C00365000 | 2024-05-02 12:17PM EDT | 2024-12-31 | 32.66 | 35.00 | 39.20 | 0.00 | - | 2 | 101 | 22.12% |
| DIA250117C00365000 | 2024-04-25 10:53AM EDT | 2025-01-17 | 32.50 | 36.00 | 40.20 | 0.00 | - | 1 | 146 | 22.22% |
| DIA250620C00365000 | 2024-04-29 2:14PM EDT | 2025-06-20 | 45.00 | 44.00 | 49.00 | 0.00 | - | 1 | 2 | 23.34% |
| DIA251219C00365000 | 2024-04-29 2:24PM EDT | 2025-12-19 | 52.87 | 52.00 | 57.00 | 0.00 | - | 2 | 20 | 23.75% |
| DIA260116C00365000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 51.23 | 52.50 | 57.50 | 0.00 | - | 1 | 25 | 23.47% |
| DIA261218C00365000 | 2024-04-25 10:40AM EDT | 2026-12-18 | 62.60 | 65.00 | 70.00 | 0.00 | - | 1 | 2 | 24.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00365000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.05 | -0.20 | -86.96% | 5 | 348 | 20.61% |
| DIA240517P00365000 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.19 | 0.15 | 0.19 | -0.25 | -56.82% | 206 | 1,040 | 17.36% |
| DIA240524P00365000 | 2024-05-03 2:32PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | -0.54 | -62.79% | 15 | 39 | 15.60% |
| DIA240531P00365000 | 2024-05-03 3:11PM EDT | 2024-05-31 | 0.49 | 0.44 | 0.49 | -0.51 | -51.00% | 259 | 76 | 14.67% |
| DIA240621P00365000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 1.12 | 1.05 | 1.11 | -0.65 | -36.72% | 37 | 1,463 | 13.66% |
| DIA240628P00365000 | 2024-05-02 3:27PM EDT | 2024-06-28 | 1.94 | 1.27 | 1.34 | 0.00 | - | 3 | 99 | 13.51% |
| DIA240719P00365000 | 2024-05-01 9:30AM EDT | 2024-07-19 | 4.00 | 0.40 | 4.10 | 0.00 | - | 1 | 2 | 17.50% |
| DIA240920P00365000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 3.81 | 3.60 | 4.30 | -1.64 | -30.09% | 35 | 388 | 13.22% |
| DIA240930P00365000 | 2024-05-03 2:35PM EDT | 2024-09-30 | 4.00 | 3.90 | 4.65 | -1.60 | -28.57% | 23 | 369 | 13.24% |
| DIA241220P00365000 | 2024-04-26 11:49AM EDT | 2024-12-20 | 7.65 | 4.45 | 8.50 | 0.00 | - | 1 | 410 | 14.50% |
| DIA241231P00365000 | 2024-04-10 1:51PM EDT | 2024-12-31 | 8.55 | 4.90 | 9.05 | 0.00 | - | 1 | 54 | 14.68% |
| DIA250117P00365000 | 2024-04-22 12:27PM EDT | 2025-01-17 | 10.50 | 5.40 | 9.50 | 0.00 | - | 10 | 368 | 14.59% |
| DIA250331P00365000 | 2024-04-11 10:18AM EDT | 2025-03-31 | 11.60 | 6.50 | 11.50 | 0.00 | - | - | 1 | 14.44% |
| DIA250620P00365000 | 2024-04-26 1:07PM EDT | 2025-06-20 | 11.86 | 8.50 | 13.50 | 0.00 | - | 37 | 43 | 14.31% |
| DIA251219P00365000 | 2024-04-10 9:53AM EDT | 2025-12-19 | 15.62 | 12.00 | 17.00 | 0.00 | - | 3 | 20 | 13.87% |
| DIA260116P00365000 | 2023-12-21 2:16PM EDT | 2026-01-16 | 22.68 | 17.00 | 21.00 | 0.00 | - | 5 | 3 | 15.71% |
© 2024 Yahoo. Todos os direitos reservados.