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
63.958,00 +1.063,97 (+1,69%)
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:405.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00405000 | 2024-04-30 11:09AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 13.87% |
| DIA240517C00405000 | 2024-05-03 3:46PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | 0.00 | - | 43 | 1,960 | 11.33% |
| DIA240524C00405000 | 2024-05-03 12:26PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.16 | +0.02 | +20.00% | 3 | 18 | 10.87% |
| DIA240531C00405000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.21 | 0.23 | 0.27 | +0.07 | +50.00% | 6 | 50 | 10.44% |
| DIA240621C00405000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.88 | 0.89 | 0.96 | +0.35 | +66.04% | 211 | 6,639 | 10.85% |
| DIA240628C00405000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 1.02 | 1.09 | 1.17 | +0.39 | +61.90% | 103 | 991 | 10.79% |
| DIA240719C00405000 | 2024-05-02 11:46AM EDT | 2024-07-19 | 2.17 | 1.61 | 2.60 | +1.07 | +97.27% | 2 | 3 | 12.27% |
| DIA240920C00405000 | 2024-05-02 3:07PM EDT | 2024-09-20 | 3.90 | 5.00 | 7.30 | 0.00 | - | 2 | 102 | 14.98% |
| DIA240930C00405000 | 2024-05-03 10:51AM EDT | 2024-09-30 | 5.66 | 5.30 | 6.75 | +1.37 | +31.93% | 10 | 9 | 13.85% |
| DIA241220C00405000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 8.35 | 8.90 | 13.50 | 0.00 | - | 4 | 50 | 17.03% |
| DIA241231C00405000 | 2024-04-30 1:40PM EDT | 2024-12-31 | 9.40 | 9.10 | 14.00 | 0.00 | - | 3 | 22 | 17.05% |
| DIA250117C00405000 | 2024-05-02 2:45PM EDT | 2025-01-17 | 10.65 | 10.00 | 14.50 | 0.00 | - | 2 | 580 | 16.88% |
| DIA250331C00405000 | 2024-04-22 10:45AM EDT | 2025-03-31 | 15.50 | 14.00 | 19.00 | 0.00 | - | - | 4 | 18.04% |
| DIA250620C00405000 | 2024-05-02 2:29PM EDT | 2025-06-20 | 17.40 | 18.50 | 23.50 | 0.00 | - | 1 | 19 | 18.95% |
| DIA251219C00405000 | 2024-03-21 12:58PM EDT | 2025-12-19 | 38.01 | 25.00 | 30.00 | 0.00 | - | 1 | 1 | 19.10% |
| DIA260116C00405000 | 2024-04-10 9:57AM EDT | 2026-01-16 | 30.60 | 27.50 | 32.50 | 0.00 | - | 1 | 9 | 19.90% |
| DIA261218C00405000 | 2024-04-16 10:42AM EDT | 2026-12-18 | 41.25 | 40.50 | 45.50 | 0.00 | - | - | 1 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00405000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 22.40 | 15.70 | 20.25 | 0.00 | - | 30 | 0 | 26.07% |
| DIA240621P00405000 | 2024-04-26 12:12PM EDT | 2024-06-21 | 22.50 | 15.80 | 20.35 | 0.00 | - | 1 | 8 | 14.20% |
| DIA240628P00405000 | 2024-04-02 9:55AM EDT | 2024-06-28 | 15.36 | 22.85 | 26.75 | 0.00 | - | 1 | 0 | 25.90% |
| DIA240920P00405000 | 2024-04-15 1:30PM EDT | 2024-09-20 | 27.50 | 16.90 | 21.50 | 0.00 | - | 6 | 5 | 10.04% |
| DIA240930P00405000 | 2024-04-04 3:48PM EDT | 2024-09-30 | 20.50 | 16.90 | 21.50 | 0.00 | - | 10 | 10 | 9.71% |
| DIA241220P00405000 | 2024-01-09 12:41PM EDT | 2024-12-20 | 31.45 | 20.30 | 25.00 | 0.00 | - | 4 | 2 | 11.20% |
| DIA241231P00405000 | 2024-04-25 9:55AM EDT | 2024-12-31 | 27.90 | 18.90 | 23.50 | 0.00 | - | 1 | 0 | 9.58% |
| DIA250117P00405000 | 2024-04-12 3:30PM EDT | 2025-01-17 | 28.50 | 19.25 | 24.00 | 0.00 | - | 1 | 2 | 9.71% |
| DIA250331P00405000 | 2024-04-17 3:58PM EDT | 2025-03-31 | 30.10 | 20.55 | 25.50 | 0.00 | - | - | 2 | 9.73% |
| DIA250620P00405000 | 2024-04-02 12:17PM EDT | 2025-06-20 | 25.00 | 25.50 | 30.50 | 0.00 | - | 8 | 19 | 11.98% |
| DIA251219P00405000 | 2023-12-21 10:42AM EDT | 2025-12-19 | 38.55 | 31.00 | 36.00 | 0.00 | - | 4 | 5 | 12.87% |
| DIA260116P00405000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 31.00 | 25.50 | 30.50 | 0.00 | - | 4 | 25 | 9.77% |
| DIA261218P00405000 | 2024-04-26 1:46PM EDT | 2026-12-18 | 33.96 | 30.50 | 35.50 | 0.00 | - | 3 | 3 | 9.94% |
© 2024 Yahoo. Todos os direitos reservados.