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
63.413,55 +612,16 (+0,97%)
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:390.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00390000 | 2024-05-03 4:09PM EDT | 2024-05-10 | 0.93 | 0.95 | 1.02 | +0.54 | +138.46% | 361 | 269 | 11.48% |
| DIA240517C00390000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.01 | 2.18 | 2.27 | +0.88 | +77.88% | 222 | 3,013 | 12.52% |
| DIA240524C00390000 | 2024-05-03 1:34PM EDT | 2024-05-24 | 2.83 | 2.91 | 3.00 | +1.10 | +63.58% | 9 | 226 | 12.21% |
| DIA240531C00390000 | 2024-05-03 11:14AM EDT | 2024-05-31 | 2.93 | 3.55 | 3.65 | +0.99 | +51.03% | 58 | 95 | 12.11% |
| DIA240621C00390000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 5.45 | 5.60 | 5.75 | +1.85 | +51.39% | 639 | 2,670 | 12.90% |
| DIA240628C00390000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 5.85 | 6.00 | 6.20 | +1.40 | +31.46% | 21 | 234 | 12.81% |
| DIA240719C00390000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 7.65 | 5.90 | 9.85 | +2.35 | +44.34% | 15 | 56 | 16.11% |
| DIA240920C00390000 | 2024-05-03 12:32PM EDT | 2024-09-20 | 12.20 | 10.40 | 14.55 | +1.90 | +18.45% | 6 | 183 | 16.85% |
| DIA240930C00390000 | 2024-04-30 3:55PM EDT | 2024-09-30 | 13.35 | 11.00 | 15.30 | +4.10 | +44.32% | 1 | 31 | 17.04% |
| DIA241220C00390000 | 2024-04-25 12:20PM EDT | 2024-12-20 | 18.80 | 17.00 | 21.50 | +3.30 | +21.29% | 1 | 415 | 18.77% |
| DIA241231C00390000 | 2024-04-25 2:14PM EDT | 2024-12-31 | 16.75 | 17.30 | 21.80 | 0.00 | - | 10 | 7 | 18.58% |
| DIA250117C00390000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 18.80 | 18.00 | 21.75 | +1.50 | +8.67% | 11 | 1,021 | 17.92% |
| DIA250331C00390000 | 2024-04-15 11:24AM EDT | 2025-03-31 | 23.56 | 22.50 | 27.50 | 0.00 | - | 2 | 25 | 19.73% |
| DIA250620C00390000 | 2024-04-24 11:42AM EDT | 2025-06-20 | 28.70 | 27.00 | 32.00 | 0.00 | - | 3 | 122 | 20.43% |
| DIA251219C00390000 | 2024-05-02 12:28PM EDT | 2025-12-19 | 34.28 | 35.50 | 40.50 | 0.00 | - | 39 | 6 | 21.35% |
| DIA260116C00390000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 38.20 | 36.50 | 41.50 | +4.30 | +12.68% | 2 | 72 | 21.36% |
| DIA261218C00390000 | 2024-04-22 10:43AM EDT | 2026-12-18 | 52.50 | 49.00 | 54.00 | 0.00 | - | - | 1 | 22.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00390000 | 2024-05-03 3:54PM EDT | 2024-05-10 | 3.77 | 3.35 | 3.55 | -6.68 | -63.92% | 55 | 13 | 6.90% |
| DIA240517P00390000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 4.95 | 4.60 | 4.75 | -3.48 | -41.28% | 111 | 1,031 | 9.74% |
| DIA240524P00390000 | 2024-05-03 1:32PM EDT | 2024-05-24 | 5.70 | 5.15 | 5.35 | -6.52 | -53.36% | 115 | 101 | 9.66% |
| DIA240531P00390000 | 2024-05-03 12:53PM EDT | 2024-05-31 | 6.03 | 5.55 | 5.70 | -3.47 | -36.53% | 11 | 11 | 9.19% |
| DIA240621P00390000 | 2024-05-03 3:09PM EDT | 2024-06-21 | 7.15 | 6.20 | 8.00 | -4.75 | -39.92% | 54 | 780 | 11.13% |
| DIA240628P00390000 | 2024-05-03 2:34PM EDT | 2024-06-28 | 7.30 | 6.50 | 9.50 | -2.90 | -28.43% | 1 | 70 | 12.94% |
| DIA240719P00390000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 8.30 | 6.70 | 10.45 | -1.93 | -18.87% | 22 | 2 | 12.37% |
| DIA240920P00390000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 10.50 | 9.00 | 12.70 | -1.65 | -13.58% | 3 | 336 | 11.53% |
| DIA240930P00390000 | 2024-05-01 11:40AM EDT | 2024-09-30 | 15.00 | 9.70 | 12.60 | 0.00 | - | 10 | 138 | 11.03% |
| DIA241220P00390000 | 2024-05-03 2:11PM EDT | 2024-12-20 | 13.65 | 11.50 | 16.00 | -1.75 | -11.36% | 3 | 280 | 11.66% |
| DIA241231P00390000 | 2024-04-05 11:59AM EDT | 2024-12-31 | 14.55 | 11.50 | 16.40 | 0.00 | - | 4 | 31 | 11.71% |
| DIA250117P00390000 | 2024-05-01 2:01PM EDT | 2025-01-17 | 17.54 | 12.70 | 17.00 | 0.00 | - | 700 | 912 | 11.79% |
| DIA250331P00390000 | 2024-04-26 1:46PM EDT | 2025-03-31 | 18.09 | 13.50 | 18.50 | 0.00 | - | 1 | 2 | 11.43% |
| DIA250620P00390000 | 2024-05-03 3:27PM EDT | 2025-06-20 | 18.40 | 17.50 | 20.50 | -3.82 | -17.19% | 8 | 88 | 11.47% |
| DIA251219P00390000 | 2024-03-21 10:30AM EDT | 2025-12-19 | 18.97 | 23.50 | 28.50 | 0.00 | - | 2 | 36 | 13.62% |
| DIA260116P00390000 | 2024-03-04 4:35PM EDT | 2026-01-16 | 21.20 | 20.10 | 23.35 | 0.00 | - | 1 | 31 | 10.75% |
| DIA261218P00390000 | 2024-04-26 2:58PM EDT | 2026-12-18 | 29.25 | 24.50 | 29.50 | 0.00 | - | 2 | 3 | 11.13% |
© 2024 Yahoo. Todos os direitos reservados.