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
63.181,23 +477,24 (+0,76%)
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:370.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00370000 | 2024-05-02 3:37PM EDT | 2024-05-10 | 12.45 | 15.20 | 19.60 | 0.00 | - | 3 | 8 | 45.40% |
| DIA240517C00370000 | 2024-05-03 1:45PM EDT | 2024-05-17 | 17.88 | 15.75 | 20.00 | +6.58 | +58.23% | 8 | 54 | 32.68% |
| DIA240531C00370000 | 2024-04-22 3:01PM EDT | 2024-05-31 | 17.30 | 16.50 | 21.00 | 0.00 | - | - | 2 | 25.73% |
| DIA240621C00370000 | 2024-05-03 9:35AM EDT | 2024-06-21 | 19.65 | 18.15 | 21.55 | +3.45 | +21.30% | 16 | 1,183 | 20.51% |
| DIA240628C00370000 | 2024-05-01 11:18AM EDT | 2024-06-28 | 14.62 | 18.50 | 23.05 | 0.00 | - | 34 | 373 | 22.15% |
| DIA240719C00370000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 16.89 | 20.05 | 24.50 | 0.00 | - | 1 | 37 | 21.21% |
| DIA240920C00370000 | 2024-05-03 3:44PM EDT | 2024-09-20 | 26.70 | 24.85 | 29.20 | +4.20 | +18.67% | 1 | 33 | 21.14% |
| DIA240930C00370000 | 2024-04-15 9:39AM EDT | 2024-09-30 | 27.00 | 25.25 | 29.30 | 0.00 | - | 2 | 144 | 20.53% |
| DIA241220C00370000 | 2024-04-18 10:11AM EDT | 2024-12-20 | 29.67 | 30.50 | 35.00 | 0.00 | - | 1 | 433 | 21.51% |
| DIA241231C00370000 | 2024-04-26 12:30PM EDT | 2024-12-31 | 30.52 | 31.00 | 35.20 | 0.00 | - | 1 | 39 | 21.18% |
| DIA250117C00370000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 34.00 | 32.00 | 36.10 | 0.00 | - | 2 | 93 | 21.20% |
| DIA250620C00370000 | 2024-04-29 9:30AM EDT | 2025-06-20 | 40.42 | 40.50 | 45.50 | 0.00 | - | 1 | 14 | 22.81% |
| DIA251219C00370000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 46.25 | 48.50 | 53.50 | 0.00 | - | 2 | 9 | 23.24% |
| DIA260116C00370000 | 2024-04-24 12:25PM EDT | 2026-01-16 | 50.75 | 49.50 | 54.50 | 0.00 | - | 18 | 34 | 23.23% |
| DIA261218C00370000 | 2024-04-29 12:01PM EDT | 2026-12-18 | 62.26 | 61.50 | 66.50 | 0.00 | - | 1 | 0 | 23.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00370000 | 2024-05-03 2:00PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.18 | -75.00% | 21 | 494 | 17.24% |
| DIA240517P00370000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.29 | -0.45 | -61.64% | 463 | 1,413 | 15.24% |
| DIA240524P00370000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 0.52 | 0.47 | 0.52 | -0.58 | -52.73% | 47 | 122 | 14.11% |
| DIA240531P00370000 | 2024-05-03 2:10PM EDT | 2024-05-31 | 0.74 | 0.68 | 0.73 | -0.86 | -53.75% | 10 | 84 | 13.31% |
| DIA240607P00370000 | 2024-05-03 2:39PM EDT | 2024-06-07 | 1.02 | 0.94 | 1.00 | -1.09 | -51.66% | 25 | 24 | 13.02% |
| DIA240621P00370000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.52 | -0.86 | -34.96% | 174 | 1,601 | 12.59% |
| DIA240628P00370000 | 2024-05-02 11:35AM EDT | 2024-06-28 | 1.83 | 1.74 | 1.81 | -1.52 | -45.37% | 3 | 320 | 12.53% |
| DIA240719P00370000 | 2024-05-03 2:55PM EDT | 2024-07-19 | 2.55 | 1.96 | 3.30 | -1.16 | -31.27% | 15 | 42 | 13.65% |
| DIA240920P00370000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 4.45 | 3.00 | 6.65 | -1.75 | -28.23% | 105 | 1,498 | 14.40% |
| DIA240930P00370000 | 2024-05-03 1:52PM EDT | 2024-09-30 | 5.14 | 4.70 | 7.00 | -1.71 | -24.96% | 76 | 1,329 | 14.32% |
| DIA241220P00370000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 6.75 | 5.65 | 9.75 | -2.05 | -23.30% | 1 | 1,757 | 14.06% |
| DIA241231P00370000 | 2024-04-10 10:14AM EDT | 2024-12-31 | 10.00 | 5.90 | 10.15 | 0.00 | - | 2 | 41 | 14.08% |
| DIA250117P00370000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 10.10 | 6.40 | 10.60 | 0.00 | - | 53 | 446 | 13.99% |
| DIA250331P00370000 | 2024-04-23 12:08PM EDT | 2025-03-31 | 11.30 | 7.50 | 12.50 | 0.00 | - | 20 | 4 | 13.77% |
| DIA250620P00370000 | 2024-04-23 9:53AM EDT | 2025-06-20 | 13.40 | 9.50 | 14.50 | 0.00 | - | 1 | 1,593 | 13.66% |
| DIA251219P00370000 | 2024-04-01 9:41AM EDT | 2025-12-19 | 12.80 | 17.20 | 20.50 | 0.00 | - | 1 | 43 | 14.63% |
| DIA260116P00370000 | 2024-02-12 11:26AM EDT | 2026-01-16 | 17.33 | 14.45 | 17.00 | 0.00 | - | 5 | 20 | 12.45% |
| DIA261218P00370000 | 2024-04-29 3:03PM EDT | 2026-12-18 | 21.20 | 18.00 | 23.00 | 0.00 | - | 1 | 2 | 12.58% |
© 2024 Yahoo. Todos os direitos reservados.