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
63.840,92 +824,22 (+1,31%)
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:375.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00375000 | 2024-05-02 3:29PM EDT | 2024-05-10 | 8.54 | 10.25 | 14.60 | 0.00 | - | 26 | 23 | 37.18% |
| DIA240517C00375000 | 2024-05-02 10:29AM EDT | 2024-05-17 | 13.24 | 11.00 | 15.50 | +5.19 | +64.47% | 3 | 238 | 29.03% |
| DIA240524C00375000 | 2024-05-03 9:37AM EDT | 2024-05-24 | 13.28 | 11.30 | 16.00 | +3.28 | +32.80% | 5 | 7 | 25.04% |
| DIA240531C00375000 | 2024-05-02 3:05PM EDT | 2024-05-31 | 10.65 | 11.85 | 16.10 | 0.00 | - | 1 | 73 | 21.83% |
| DIA240621C00375000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 15.76 | 13.80 | 16.90 | +2.71 | +20.77% | 40 | 1,252 | 18.01% |
| DIA240628C00375000 | 2024-05-03 10:32AM EDT | 2024-06-28 | 15.25 | 14.10 | 18.75 | +3.15 | +26.03% | 1 | 69 | 20.27% |
| DIA240719C00375000 | 2024-05-03 11:19AM EDT | 2024-07-19 | 17.00 | 15.90 | 18.40 | +2.70 | +18.88% | 2 | 12 | 16.69% |
| DIA240920C00375000 | 2024-05-03 1:40PM EDT | 2024-09-20 | 21.80 | 20.85 | 25.25 | +2.64 | +13.78% | 28 | 97 | 20.03% |
| DIA240930C00375000 | 2024-05-03 10:32AM EDT | 2024-09-30 | 21.20 | 21.30 | 24.50 | +2.95 | +16.16% | 4 | 211 | 18.55% |
| DIA241220C00375000 | 2024-05-03 10:05AM EDT | 2024-12-20 | 29.22 | 27.00 | 31.00 | +4.02 | +15.95% | 1 | 571 | 20.47% |
| DIA241231C00375000 | 2024-03-04 5:08PM EDT | 2024-12-31 | 35.50 | 33.00 | 37.30 | 0.00 | - | 8 | 91 | 25.19% |
| DIA250117C00375000 | 2024-05-03 3:11PM EDT | 2025-01-17 | 30.13 | 28.50 | 32.60 | +2.88 | +10.57% | 18 | 194 | 20.60% |
| DIA250331C00375000 | 2024-04-08 11:36AM EDT | 2025-03-31 | 38.85 | 32.50 | 37.50 | 0.00 | - | - | 1 | 21.63% |
| DIA250620C00375000 | 2024-04-29 12:21PM EDT | 2025-06-20 | 37.17 | 37.00 | 42.00 | 0.00 | - | 1 | 14 | 22.22% |
| DIA251219C00375000 | 2024-05-01 1:21PM EDT | 2025-12-19 | 43.46 | 45.00 | 50.00 | 0.00 | - | 1 | 27 | 22.69% |
| DIA260116C00375000 | 2024-05-02 1:17PM EDT | 2026-01-16 | 44.53 | 46.00 | 51.00 | 0.00 | - | 1 | 563 | 22.69% |
| DIA261218C00375000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 57.10 | 58.50 | 63.50 | 0.00 | - | 1 | 41 | 23.45% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00375000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.66 | -86.84% | 359 | 288 | 13.58% |
| DIA240517P00375000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.56 | 0.48 | 0.52 | -0.83 | -59.71% | 233 | 1,048 | 13.43% |
| DIA240524P00375000 | 2024-05-03 3:10PM EDT | 2024-05-24 | 0.90 | 0.82 | 0.88 | -1.01 | -52.88% | 79 | 79 | 12.73% |
| DIA240531P00375000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 1.24 | 1.12 | 1.18 | -1.62 | -56.64% | 27 | 517 | 12.13% |
| DIA240607P00375000 | 2024-05-03 3:57PM EDT | 2024-06-07 | 1.56 | 1.46 | 1.53 | -1.18 | -43.07% | 54 | 11 | 11.94% |
| DIA240621P00375000 | 2024-05-03 4:00PM EDT | 2024-06-21 | 2.27 | 2.10 | 2.18 | -1.36 | -37.47% | 165 | 1,090 | 11.66% |
| DIA240628P00375000 | 2024-05-03 3:06PM EDT | 2024-06-28 | 2.54 | 2.43 | 2.52 | -2.71 | -51.62% | 1 | 87 | 11.63% |
| DIA240719P00375000 | 2024-05-03 2:35PM EDT | 2024-07-19 | 3.25 | 1.70 | 5.25 | -1.75 | -35.00% | 15 | 55 | 14.52% |
| DIA240920P00375000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 5.60 | 5.30 | 7.85 | -1.75 | -23.81% | 33 | 503 | 13.76% |
| DIA240930P00375000 | 2024-05-02 10:05AM EDT | 2024-09-30 | 8.40 | 5.60 | 8.05 | 0.00 | - | 3 | 206 | 13.51% |
| DIA241220P00375000 | 2024-05-03 1:13PM EDT | 2024-12-20 | 8.88 | 8.00 | 11.00 | -0.97 | -9.85% | 12 | 360 | 13.45% |
| DIA241231P00375000 | 2024-04-22 9:31AM EDT | 2024-12-31 | 12.00 | 7.10 | 11.35 | 0.00 | - | 1 | 45 | 13.44% |
| DIA250117P00375000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 9.40 | 7.55 | 11.55 | -1.60 | -14.55% | 2 | 710 | 13.15% |
| DIA250331P00375000 | 2024-04-15 11:58AM EDT | 2025-03-31 | 14.60 | 9.00 | 14.00 | 0.00 | - | - | 2 | 13.37% |
| DIA250620P00375000 | 2024-05-03 9:30AM EDT | 2025-06-20 | 12.65 | 12.00 | 16.00 | -4.07 | -24.34% | 1 | 36 | 13.26% |
| DIA251219P00375000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 18.05 | 14.50 | 19.50 | 0.00 | - | 8 | 26 | 12.90% |
| DIA260116P00375000 | 2024-04-25 2:35PM EDT | 2026-01-16 | 19.48 | 14.50 | 19.50 | 0.00 | - | 1 | 513 | 12.61% |
© 2024 Yahoo. Todos os direitos reservados.