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
63.848,12 +750,25 (+1,19%)
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:385.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00385000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.70 | 3.60 | 3.75 | +1.98 | +115.12% | 317 | 294 | 14.06% |
| DIA240517C00385000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 5.05 | 4.95 | 5.10 | +2.44 | +93.49% | 149 | 2,085 | 14.30% |
| DIA240524C00385000 | 2024-05-03 3:39PM EDT | 2024-05-24 | 5.45 | 5.65 | 5.80 | +2.02 | +58.89% | 227 | 470 | 13.50% |
| DIA240531C00385000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 6.02 | 6.35 | 6.50 | +1.71 | +39.68% | 26 | 82 | 13.30% |
| DIA240607C00385000 | 2024-05-03 2:00PM EDT | 2024-06-07 | 7.19 | 7.20 | 7.40 | +2.79 | +63.41% | 2 | 15 | 13.78% |
| DIA240621C00385000 | 2024-05-03 4:10PM EDT | 2024-06-21 | 8.50 | 8.40 | 8.70 | +2.70 | +46.55% | 222 | 1,063 | 13.94% |
| DIA240628C00385000 | 2024-05-03 10:50AM EDT | 2024-06-28 | 8.07 | 6.65 | 10.95 | +1.47 | +22.27% | 8 | 55 | 16.80% |
| DIA240719C00385000 | 2024-05-03 10:59AM EDT | 2024-07-19 | 9.12 | 8.65 | 12.60 | +1.78 | +24.25% | 1 | 33 | 16.65% |
| DIA240920C00385000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 15.80 | 13.55 | 18.00 | +2.05 | +14.91% | 4 | 797 | 18.00% |
| DIA240930C00385000 | 2024-05-03 1:22PM EDT | 2024-09-30 | 15.70 | 14.15 | 18.30 | +3.50 | +28.69% | 7 | 69 | 17.69% |
| DIA241220C00385000 | 2024-05-03 2:28PM EDT | 2024-12-20 | 21.80 | 20.00 | 24.50 | +3.43 | +18.67% | 5 | 785 | 19.32% |
| DIA241231C00385000 | 2024-04-17 12:05PM EDT | 2024-12-31 | 19.39 | 20.50 | 25.10 | 0.00 | - | 5 | 16 | 19.36% |
| DIA250117C00385000 | 2024-04-26 12:46PM EDT | 2025-01-17 | 21.60 | 21.50 | 25.70 | 0.00 | - | 2 | 453 | 19.18% |
| DIA250331C00385000 | 2024-05-01 3:36PM EDT | 2025-03-31 | 24.41 | 25.50 | 30.50 | 0.00 | - | 1 | 13 | 20.22% |
| DIA250620C00385000 | 2024-05-03 11:30AM EDT | 2025-06-20 | 31.80 | 30.00 | 35.00 | +0.80 | +2.58% | 2 | 64 | 20.88% |
| DIA251219C00385000 | 2024-04-18 12:23PM EDT | 2025-12-19 | 39.75 | 38.50 | 43.50 | 0.00 | - | 2 | 59 | 21.75% |
| DIA260116C00385000 | 2024-04-15 2:36PM EDT | 2026-01-16 | 38.78 | 39.50 | 44.50 | 0.00 | - | 6 | 18 | 21.76% |
| DIA261218C00385000 | 2024-04-24 12:36PM EDT | 2026-12-18 | 54.00 | 52.00 | 57.00 | 0.00 | - | 13 | 47 | 22.61% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00385000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 1.10 | 1.06 | 1.13 | -3.30 | -75.00% | 508 | 108 | 9.55% |
| DIA240517P00385000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 2.35 | 2.29 | 2.36 | -3.10 | -56.88% | 218 | 2,008 | 10.90% |
| DIA240524P00385000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 2.97 | 2.89 | 2.98 | -2.53 | -46.00% | 72 | 430 | 10.55% |
| DIA240531P00385000 | 2024-05-03 4:06PM EDT | 2024-05-31 | 3.43 | 3.30 | 3.45 | -2.48 | -41.96% | 30 | 111 | 10.22% |
| DIA240621P00385000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 4.85 | 4.60 | 4.70 | -2.65 | -35.33% | 419 | 2,254 | 9.93% |
| DIA240628P00385000 | 2024-05-03 10:55AM EDT | 2024-06-28 | 5.19 | 5.00 | 5.15 | -3.96 | -43.28% | 17 | 50 | 10.04% |
| DIA240719P00385000 | 2024-05-03 2:43PM EDT | 2024-07-19 | 5.95 | 4.60 | 8.10 | -2.75 | -31.61% | 25 | 4 | 12.76% |
| DIA240920P00385000 | 2024-05-03 3:14PM EDT | 2024-09-20 | 8.70 | 7.00 | 9.90 | -2.15 | -19.82% | 18 | 723 | 11.34% |
| DIA240930P00385000 | 2024-05-03 3:14PM EDT | 2024-09-30 | 8.95 | 8.45 | 10.10 | -2.50 | -21.83% | 15 | 158 | 11.16% |
| DIA241220P00385000 | 2024-04-29 11:00AM EDT | 2024-12-20 | 13.40 | 9.50 | 14.00 | 0.00 | - | 24 | 245 | 12.18% |
| DIA241231P00385000 | 2024-03-04 3:43PM EDT | 2024-12-31 | 11.75 | 10.70 | 12.20 | 0.00 | - | 1 | 4 | 10.46% |
| DIA250117P00385000 | 2024-05-02 1:29PM EDT | 2025-01-17 | 15.65 | 11.00 | 15.00 | 0.00 | - | 2 | 125 | 12.28% |
| DIA250331P00385000 | 2024-04-16 3:30PM EDT | 2025-03-31 | 19.40 | 12.00 | 17.00 | 0.00 | - | 4 | 13 | 12.21% |
| DIA250620P00385000 | 2024-05-02 11:29AM EDT | 2025-06-20 | 20.70 | 14.00 | 19.00 | 0.00 | - | 4 | 29 | 12.17% |
| DIA251219P00385000 | 2024-02-14 12:37PM EDT | 2025-12-19 | 25.50 | 18.00 | 21.30 | 0.00 | - | 2 | 7 | 11.32% |
| DIA260116P00385000 | 2024-05-02 4:00PM EDT | 2026-01-16 | 22.53 | 18.00 | 23.00 | 0.00 | - | 2 | 12 | 11.91% |
| DIA261218P00385000 | 2024-04-16 12:01PM EDT | 2026-12-18 | 32.09 | 22.50 | 27.50 | 0.00 | - | - | 5 | 11.42% |
© 2024 Yahoo. Todos os direitos reservados.