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
63.282,09 +116,35 (+0,18%)
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:400.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00400000 | 2024-05-03 2:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 35 | 320 | 11.91% |
| DIA240517C00400000 | 2024-05-03 4:00PM EDT | 2024-05-17 | 0.17 | 0.16 | 0.19 | +0.05 | +41.67% | 367 | 1,090 | 11.11% |
| DIA240524C00400000 | 2024-05-03 4:14PM EDT | 2024-05-24 | 0.41 | 0.39 | 0.44 | +0.19 | +86.36% | 24 | 45 | 10.90% |
| DIA240531C00400000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.61 | 0.65 | 0.71 | +0.28 | +84.85% | 8 | 143 | 10.73% |
| DIA240621C00400000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 1.72 | 1.79 | 1.87 | +0.69 | +66.99% | 736 | 4,226 | 11.30% |
| DIA240628C00400000 | 2024-05-03 9:52AM EDT | 2024-06-28 | 2.20 | 2.11 | 2.19 | +1.14 | +107.55% | 11 | 2,056 | 11.28% |
| DIA240719C00400000 | 2024-05-03 3:22PM EDT | 2024-07-19 | 3.15 | 2.78 | 5.40 | +1.31 | +71.20% | 2 | 44 | 15.00% |
| DIA240920C00400000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 7.05 | 5.65 | 9.50 | +2.10 | +42.42% | 1 | 1,041 | 15.71% |
| DIA240930C00400000 | 2024-05-03 10:05AM EDT | 2024-09-30 | 7.42 | 7.15 | 9.75 | +0.62 | +9.12% | 2 | 829 | 15.43% |
| DIA241220C00400000 | 2024-05-01 3:26PM EDT | 2024-12-20 | 11.50 | 11.00 | 15.60 | 0.00 | - | 5 | 2,304 | 17.32% |
| DIA241231C00400000 | 2024-05-03 9:35AM EDT | 2024-12-31 | 13.10 | 11.50 | 15.50 | +1.50 | +12.93% | 1 | 76 | 16.84% |
| DIA250117C00400000 | 2024-05-03 11:48AM EDT | 2025-01-17 | 14.50 | 12.50 | 17.00 | +1.30 | +9.85% | 16 | 1,993 | 17.45% |
| DIA250331C00400000 | 2024-04-05 12:22PM EDT | 2025-03-31 | 23.02 | 16.50 | 21.50 | 0.00 | - | 1 | 1 | 18.49% |
| DIA250620C00400000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 21.75 | 21.00 | 26.00 | 0.00 | - | 2 | 580 | 19.33% |
| DIA251219C00400000 | 2024-04-30 10:21AM EDT | 2025-12-19 | 29.78 | 29.50 | 34.50 | 0.00 | - | 2 | 17 | 20.41% |
| DIA260116C00400000 | 2024-04-18 3:09PM EDT | 2026-01-16 | 30.38 | 30.50 | 35.50 | 0.00 | - | 2 | 19 | 20.44% |
| DIA261218C00400000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 49.50 | 43.50 | 48.50 | 0.00 | - | 30 | 30 | 21.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510P00400000 | 2024-04-04 9:57AM EDT | 2024-05-10 | 12.90 | 10.50 | 15.25 | +4.25 | +49.13% | 3 | 0 | 33.02% |
| DIA240517P00400000 | 2024-05-01 3:44PM EDT | 2024-05-17 | 17.70 | 10.65 | 15.25 | 0.00 | - | 9 | 2 | 22.44% |
| DIA240621P00400000 | 2024-05-02 2:33PM EDT | 2024-06-21 | 18.27 | 11.40 | 15.95 | 0.00 | - | 1 | 1,598 | 13.30% |
| DIA240628P00400000 | 2024-04-19 12:43PM EDT | 2024-06-28 | 21.50 | 11.60 | 16.00 | 0.00 | - | 1 | 9 | 12.53% |
| DIA240719P00400000 | 2024-04-26 3:28PM EDT | 2024-07-19 | 17.78 | 11.80 | 16.50 | 0.00 | - | 2 | 4 | 11.54% |
| DIA240920P00400000 | 2024-05-03 3:15PM EDT | 2024-09-20 | 15.98 | 13.25 | 17.80 | -6.55 | -29.07% | 65 | 370 | 10.13% |
| DIA240930P00400000 | 2024-05-03 3:15PM EDT | 2024-09-30 | 16.13 | 13.50 | 18.00 | -2.07 | -11.37% | 65 | 343 | 10.02% |
| DIA241220P00400000 | 2024-05-01 11:07AM EDT | 2024-12-20 | 23.37 | 15.80 | 20.50 | 0.00 | - | 1 | 19 | 10.30% |
| DIA241231P00400000 | 2024-03-21 10:33AM EDT | 2024-12-31 | 13.37 | 22.85 | 26.45 | 0.00 | - | 2 | 2 | 15.01% |
| DIA250117P00400000 | 2024-05-01 1:18PM EDT | 2025-01-17 | 23.85 | 16.60 | 21.50 | 0.00 | - | 2 | 70 | 10.55% |
| DIA250331P00400000 | 2024-04-23 9:36AM EDT | 2025-03-31 | 23.40 | 18.05 | 23.00 | 0.00 | - | - | 2 | 10.39% |
| DIA250620P00400000 | 2024-05-02 3:30PM EDT | 2025-06-20 | 25.20 | 19.50 | 24.50 | 0.00 | - | 2 | 7 | 10.27% |
| DIA251219P00400000 | 2024-04-10 9:52AM EDT | 2025-12-19 | 26.85 | 23.00 | 28.00 | 0.00 | - | 20 | 601 | 10.38% |
| DIA260116P00400000 | 2024-02-22 11:48AM EDT | 2026-01-16 | 25.98 | 21.70 | 26.50 | 0.00 | - | 2 | 15 | 9.38% |
| DIA261218P00400000 | 2024-04-16 11:14AM EDT | 2026-12-18 | 36.32 | 28.00 | 33.00 | 0.00 | - | 20 | 22 | 10.20% |
© 2024 Yahoo. Todos os direitos reservados.