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
63.217,64 +477,10 (+0,76%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00410000 | 2024-05-01 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 16.99% |
| DIA240517C00410000 | 2024-05-03 2:09PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 56 | 2,048 | 13.09% |
| DIA240524C00410000 | 2024-05-03 12:47PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.07 | +0.01 | +25.00% | 8 | 1 | 11.82% |
| DIA240531C00410000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.13 | +0.03 | +42.86% | 13 | 63 | 11.21% |
| DIA240621C00410000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.49 | +0.12 | +38.71% | 717 | 3,768 | 10.91% |
| DIA240628C00410000 | 2024-05-03 3:19PM EDT | 2024-06-28 | 0.53 | 0.54 | 0.61 | +0.11 | +26.19% | 531 | 2,754 | 10.74% |
| DIA240719C00410000 | 2024-04-30 2:33PM EDT | 2024-07-19 | 0.65 | 0.88 | 1.75 | 0.00 | - | 2 | 43 | 12.35% |
| DIA240920C00410000 | 2024-05-02 2:17PM EDT | 2024-09-20 | 2.69 | 3.40 | 4.75 | 0.00 | - | 5 | 339 | 13.51% |
| DIA240930C00410000 | 2024-05-03 10:51AM EDT | 2024-09-30 | 3.45 | 3.65 | 4.90 | +0.85 | +32.69% | 10 | 137 | 13.24% |
| DIA241220C00410000 | 2024-05-03 2:35PM EDT | 2024-12-20 | 9.00 | 7.00 | 10.90 | +1.92 | +27.12% | 6 | 265 | 16.22% |
| DIA241231C00410000 | 2024-05-02 10:36AM EDT | 2024-12-31 | 7.15 | 7.20 | 11.25 | 0.00 | - | 1 | 9 | 16.14% |
| DIA250117C00410000 | 2024-04-29 10:43AM EDT | 2025-01-17 | 9.05 | 8.15 | 12.10 | 0.00 | - | 17 | 605 | 16.30% |
| DIA250620C00410000 | 2024-05-02 1:27PM EDT | 2025-06-20 | 16.00 | 15.50 | 20.50 | 0.00 | - | 1 | 42 | 18.22% |
| DIA251219C00410000 | 2024-04-02 12:54PM EDT | 2025-12-19 | 31.00 | 21.50 | 26.50 | 0.00 | - | 3 | 17 | 18.26% |
| DIA260116C00410000 | 2024-04-02 9:43AM EDT | 2026-01-16 | 32.85 | 19.65 | 29.65 | 0.00 | - | 28 | 521 | 19.42% |
| DIA261218C00410000 | 2024-05-03 1:44PM EDT | 2026-12-18 | 39.75 | 38.00 | 42.00 | +1.25 | +3.25% | 5 | 61 | 20.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240517P00410000 | 2024-04-01 11:45AM EDT | 2024-05-17 | 12.75 | 25.20 | 28.95 | 0.00 | - | 1 | 0 | 48.25% |
| DIA240621P00410000 | 2024-04-30 4:01PM EDT | 2024-06-21 | 32.25 | 20.80 | 25.25 | 0.00 | - | 1 | 0 | 16.34% |
| DIA240628P00410000 | 2024-04-01 3:08PM EDT | 2024-06-28 | 15.38 | 25.00 | 28.95 | 0.00 | - | 1 | 0 | 23.47% |
| DIA240920P00410000 | 2024-04-25 10:22AM EDT | 2024-09-20 | 31.98 | 21.20 | 25.50 | 0.00 | - | 17 | 2 | 10.02% |
| DIA240930P00410000 | 2024-04-29 10:05AM EDT | 2024-09-30 | 26.75 | 21.10 | 25.50 | 0.00 | - | 3 | 0 | 9.68% |
| DIA241220P00410000 | 2023-09-20 3:20PM EDT | 2024-12-20 | 62.75 | 76.50 | 81.50 | 0.00 | - | 2 | 5 | 53.33% |
| DIA250117P00410000 | 2024-04-18 12:47PM EDT | 2025-01-17 | 32.50 | 22.60 | 27.50 | 0.00 | - | 2 | 12 | 9.48% |
| DIA250331P00410000 | 2024-04-05 1:36PM EDT | 2025-03-31 | 26.00 | 23.55 | 28.50 | 0.00 | - | 3 | 3 | 9.22% |
| DIA250620P00410000 | 2024-04-18 11:17AM EDT | 2025-06-20 | 32.25 | 25.00 | 30.00 | 0.00 | - | 2 | 10 | 9.35% |
| DIA251219P00410000 | 2024-04-23 2:21PM EDT | 2025-12-19 | 30.72 | 28.00 | 33.00 | 0.00 | - | 2 | 2 | 9.50% |
| DIA260116P00410000 | 2024-04-29 10:07AM EDT | 2026-01-16 | 32.54 | 28.00 | 33.00 | 0.00 | - | 1 | 1 | 9.28% |
© 2024 Yahoo. Todos os direitos reservados.