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
63.166,19 +455,01 (+0,73%)
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:395.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00395000 | 2024-05-03 3:40PM EDT | 2024-05-10 | 0.12 | 0.10 | 0.14 | +0.03 | +33.33% | 33 | 175 | 10.62% |
| DIA240517C00395000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 0.67 | 0.67 | 0.72 | +0.34 | +103.03% | 151 | 10,075 | 11.34% |
| DIA240524C00395000 | 2024-05-03 2:41PM EDT | 2024-05-24 | 1.20 | 1.20 | 1.26 | +0.62 | +106.90% | 12 | 588 | 11.33% |
| DIA240531C00395000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 1.61 | 1.67 | 1.74 | +0.92 | +133.33% | 16 | 978 | 11.24% |
| DIA240607C00395000 | 2024-05-03 2:12PM EDT | 2024-06-07 | 2.31 | 2.30 | 2.39 | +1.28 | +124.27% | 19 | 116 | 11.69% |
| DIA240621C00395000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 3.21 | 3.30 | 3.45 | +1.25 | +63.78% | 223 | 4,307 | 12.00% |
| DIA240628C00395000 | 2024-05-03 3:08PM EDT | 2024-06-28 | 3.60 | 3.75 | 3.85 | +1.32 | +57.89% | 2 | 164 | 11.95% |
| DIA240719C00395000 | 2024-05-03 3:26PM EDT | 2024-07-19 | 5.03 | 3.25 | 7.25 | +1.43 | +39.72% | 4 | 24 | 15.28% |
| DIA240920C00395000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 9.44 | 8.30 | 12.00 | +1.46 | +18.30% | 7 | 79 | 16.39% |
| DIA240930C00395000 | 2024-04-30 3:17PM EDT | 2024-09-30 | 6.92 | 8.30 | 12.15 | 0.00 | - | 8 | 33 | 15.99% |
| DIA241220C00395000 | 2024-05-03 11:38AM EDT | 2024-12-20 | 15.87 | 14.00 | 18.10 | +2.47 | +18.43% | 2 | 313 | 17.76% |
| DIA241231C00395000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 13.45 | 14.00 | 18.30 | 0.00 | - | 2 | 43 | 17.51% |
| DIA250117C00395000 | 2024-05-01 10:02AM EDT | 2025-01-17 | 14.07 | 15.00 | 19.60 | 0.00 | - | 2 | 141 | 17.92% |
| DIA250620C00395000 | 2024-04-10 11:10AM EDT | 2025-06-20 | 27.46 | 24.00 | 29.00 | 0.00 | - | 5 | 13 | 19.92% |
| DIA251219C00395000 | 2024-04-15 3:00PM EDT | 2025-12-19 | 31.61 | 32.50 | 37.50 | 0.00 | - | 1 | 14 | 20.90% |
| DIA260116C00395000 | 2024-02-13 11:19AM EDT | 2026-01-16 | 36.65 | 37.00 | 42.00 | 0.00 | - | 1 | 10 | 22.67% |
| DIA261218C00395000 | 2024-04-29 2:14PM EDT | 2026-12-18 | 47.55 | 46.50 | 51.50 | 0.00 | - | 1 | 5 | 22.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00395000 | 2024-05-03 2:36PM EDT | 2024-05-10 | 7.83 | 5.90 | 10.00 | -9.22 | -54.08% | 20 | 3 | 24.04% |
| DIA240517P00395000 | 2024-05-03 3:30PM EDT | 2024-05-17 | 8.60 | 8.15 | 8.35 | -7.40 | -46.25% | 7 | 68 | 6.98% |
| DIA240524P00395000 | 2024-04-24 9:47AM EDT | 2024-05-24 | 11.20 | 8.50 | 8.75 | 0.00 | - | 2 | 0 | 8.22% |
| DIA240621P00395000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 13.92 | 9.40 | 12.05 | 0.00 | - | 1 | 86 | 12.74% |
| DIA240628P00395000 | 2024-04-19 3:26PM EDT | 2024-06-28 | 16.90 | 8.20 | 12.25 | 0.00 | - | 2 | 16 | 12.27% |
| DIA240920P00395000 | 2024-05-03 3:34PM EDT | 2024-09-20 | 12.95 | 10.25 | 15.00 | -5.10 | -28.25% | 77 | 492 | 10.79% |
| DIA240930P00395000 | 2024-05-03 3:19PM EDT | 2024-09-30 | 13.24 | 10.90 | 15.50 | -2.28 | -14.69% | 67 | 461 | 10.95% |
| DIA241220P00395000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 20.32 | 13.45 | 18.00 | 0.00 | - | 1 | 129 | 10.91% |
| DIA241231P00395000 | 2024-02-02 4:01PM EDT | 2024-12-31 | 18.07 | 13.90 | 16.30 | 0.00 | - | 4 | 2 | 9.27% |
| DIA250117P00395000 | 2024-04-30 3:55PM EDT | 2025-01-17 | 21.00 | 15.50 | 19.00 | 0.00 | - | 10 | 95 | 11.09% |
| DIA250620P00395000 | 2024-04-10 1:05PM EDT | 2025-06-20 | 22.55 | 17.50 | 22.50 | 0.00 | - | 1 | 8 | 10.94% |
| DIA251219P00395000 | 2024-02-20 11:20AM EDT | 2025-12-19 | 27.00 | 18.00 | 22.75 | 0.00 | - | 4 | 1 | 9.25% |
| DIA260116P00395000 | 2024-04-03 1:47PM EDT | 2026-01-16 | 22.93 | 21.50 | 26.30 | 0.00 | - | 2 | 4 | 10.81% |
© 2024 Yahoo. Todos os direitos reservados.