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
63.804,68 +790,49 (+1,25%)
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:380.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00380000 | 2024-05-03 3:43PM EDT | 2024-05-10 | 7.35 | 7.75 | 8.00 | +3.15 | +75.00% | 49 | 376 | 17.29% |
| DIA240517C00380000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 8.41 | 7.95 | 9.00 | +3.21 | +61.73% | 327 | 2,896 | 16.31% |
| DIA240524C00380000 | 2024-05-03 12:22PM EDT | 2024-05-24 | 8.95 | 9.30 | 9.50 | +2.38 | +36.23% | 67 | 156 | 14.88% |
| DIA240531C00380000 | 2024-05-03 4:01PM EDT | 2024-05-31 | 9.85 | 9.95 | 10.15 | +3.25 | +49.24% | 27 | 114 | 14.59% |
| DIA240607C00380000 | 2024-05-03 1:59PM EDT | 2024-06-07 | 10.79 | 10.80 | 11.00 | +3.64 | +50.91% | 2 | 52 | 15.00% |
| DIA240621C00380000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 11.75 | 9.75 | 14.40 | +3.06 | +35.21% | 15 | 688 | 19.05% |
| DIA240628C00380000 | 2024-05-03 1:16PM EDT | 2024-06-28 | 12.30 | 10.15 | 15.00 | +3.72 | +43.36% | 8 | 163 | 18.85% |
| DIA240719C00380000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 13.56 | 12.00 | 16.30 | +2.96 | +27.92% | 11 | 71 | 17.97% |
| DIA240920C00380000 | 2024-05-03 2:32PM EDT | 2024-09-20 | 19.13 | 17.10 | 21.50 | +2.63 | +15.94% | 10 | 564 | 18.91% |
| DIA240930C00380000 | 2024-05-03 10:09AM EDT | 2024-09-30 | 17.65 | 17.60 | 22.00 | +0.90 | +5.37% | 1 | 68 | 18.79% |
| DIA241220C00380000 | 2024-05-01 1:45PM EDT | 2024-12-20 | 21.10 | 23.50 | 28.00 | 0.00 | - | 2 | 646 | 20.12% |
| DIA241231C00380000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 22.18 | 23.65 | 28.30 | 0.00 | - | 1 | 173 | 19.90% |
| DIA250117C00380000 | 2024-04-25 12:15PM EDT | 2025-01-17 | 23.00 | 25.00 | 29.30 | 0.00 | - | 4 | 629 | 20.02% |
| DIA250331C00380000 | 2024-04-25 3:33PM EDT | 2025-03-31 | 28.12 | 29.00 | 34.00 | 0.00 | - | 7 | 14 | 20.93% |
| DIA250620C00380000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 35.75 | 33.50 | 38.50 | +3.97 | +12.49% | 5 | 100 | 21.55% |
| DIA251219C00380000 | 2024-05-02 11:22AM EDT | 2025-12-19 | 42.70 | 42.00 | 47.00 | 0.00 | - | 9 | 45 | 22.35% |
| DIA260116C00380000 | 2024-05-02 11:22AM EDT | 2026-01-16 | 44.00 | 42.50 | 47.00 | 0.00 | - | 9 | 715 | 21.84% |
| DIA261218C00380000 | 2024-05-02 11:47AM EDT | 2026-12-18 | 53.90 | 56.00 | 60.00 | 0.00 | - | 1 | 35 | 22.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00380000 | 2024-05-03 4:00PM EDT | 2024-05-10 | 0.32 | 0.26 | 0.30 | -1.43 | -81.71% | 215 | 630 | 10.47% |
| DIA240517P00380000 | 2024-05-03 3:58PM EDT | 2024-05-17 | 1.19 | 1.04 | 1.09 | -1.66 | -58.25% | 554 | 3,753 | 11.60% |
| DIA240524P00380000 | 2024-05-03 3:23PM EDT | 2024-05-24 | 1.68 | 1.53 | 1.60 | -2.99 | -64.03% | 230 | 262 | 11.27% |
| DIA240531P00380000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 1.98 | 1.92 | 1.99 | -1.77 | -47.20% | 69 | 230 | 10.87% |
| DIA240607P00380000 | 2024-05-03 2:38PM EDT | 2024-06-07 | 2.46 | 2.34 | 2.43 | -1.89 | -43.45% | 27 | 11 | 10.81% |
| DIA240621P00380000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 3.27 | 3.10 | 3.20 | -1.98 | -37.71% | 387 | 2,638 | 10.69% |
| DIA240628P00380000 | 2024-05-03 3:24PM EDT | 2024-06-28 | 3.69 | 3.45 | 3.60 | -2.58 | -41.15% | 9 | 123 | 10.73% |
| DIA240719P00380000 | 2024-05-03 3:19PM EDT | 2024-07-19 | 4.65 | 4.00 | 6.65 | -1.69 | -26.66% | 16 | 191 | 13.76% |
| DIA240920P00380000 | 2024-05-03 11:26AM EDT | 2024-09-20 | 7.35 | 5.70 | 9.10 | -2.38 | -24.46% | 1 | 1,047 | 12.88% |
| DIA240930P00380000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 7.30 | 7.00 | 9.40 | -2.30 | -23.96% | 7 | 770 | 12.75% |
| DIA241220P00380000 | 2024-05-03 12:43PM EDT | 2024-12-20 | 9.09 | 8.10 | 12.40 | -3.31 | -26.69% | 2 | 385 | 12.80% |
| DIA241231P00380000 | 2024-04-25 3:13PM EDT | 2024-12-31 | 12.72 | 8.40 | 12.45 | 0.00 | - | 1 | 40 | 12.54% |
| DIA250117P00380000 | 2024-05-03 3:17PM EDT | 2025-01-17 | 10.99 | 10.00 | 13.15 | -3.06 | -21.78% | 15 | 184 | 12.68% |
| DIA250331P00380000 | 2024-05-02 2:20PM EDT | 2025-03-31 | 15.00 | 10.00 | 15.00 | 0.00 | - | 1 | 2 | 12.49% |
| DIA250620P00380000 | 2024-05-03 3:17PM EDT | 2025-06-20 | 15.19 | 12.00 | 17.00 | -1.35 | -8.16% | 3 | 47 | 12.44% |
| DIA251219P00380000 | 2024-04-05 3:31PM EDT | 2025-12-19 | 19.00 | 16.00 | 20.95 | 0.00 | - | 3 | 33 | 12.41% |
| DIA260116P00380000 | 2024-04-16 10:23AM EDT | 2026-01-16 | 23.85 | 16.05 | 21.00 | 0.00 | - | 54 | 1,117 | 12.16% |
| DIA261218P00380000 | 2024-04-26 2:32PM EDT | 2026-12-18 | 25.80 | 21.00 | 26.00 | 0.00 | - | 1 | 1 | 11.84% |
© 2024 Yahoo. Todos os direitos reservados.