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
63.389,43 +407,27 (+0,65%)
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:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240510C00420000 | 2024-04-16 9:53AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 23.05% |
| DIA240517C00420000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,554 | 16.99% |
| DIA240524C00420000 | 2024-04-29 2:23PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 7 | 14.26% |
| DIA240531C00420000 | 2024-05-01 10:42AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 13.09% |
| DIA240621C00420000 | 2024-05-03 12:36PM EDT | 2024-06-21 | 0.12 | 0.12 | 0.17 | +0.01 | +9.09% | 2 | 303 | 11.72% |
| DIA240628C00420000 | 2024-05-01 3:39PM EDT | 2024-06-28 | 0.14 | 0.16 | 0.21 | 0.00 | - | 50 | 172 | 11.33% |
| DIA240719C00420000 | 2024-04-23 10:15AM EDT | 2024-07-19 | 0.66 | 0.30 | 1.73 | 0.00 | - | - | 1 | 15.53% |
| DIA240920C00420000 | 2024-05-03 12:14PM EDT | 2024-09-20 | 1.66 | 1.37 | 2.20 | +0.41 | +32.80% | 1 | 8,864 | 12.37% |
| DIA240930C00420000 | 2024-05-01 1:43PM EDT | 2024-09-30 | 1.38 | 1.45 | 2.90 | 0.00 | - | 3 | 45 | 13.11% |
| DIA241220C00420000 | 2024-05-03 2:31PM EDT | 2024-12-20 | 5.52 | 3.40 | 7.45 | +1.72 | +45.26% | 1 | 3,081 | 15.50% |
| DIA241231C00420000 | 2024-04-25 10:05AM EDT | 2024-12-31 | 4.05 | 3.50 | 7.80 | 0.00 | - | 1 | 9 | 15.47% |
| DIA250117C00420000 | 2024-05-01 12:39PM EDT | 2025-01-17 | 6.60 | 4.25 | 8.50 | +1.60 | +32.00% | 1 | 307 | 15.59% |
| DIA250620C00420000 | 2024-04-02 12:18PM EDT | 2025-06-20 | 17.50 | 9.00 | 14.00 | 0.00 | - | 7 | 21 | 16.09% |
| DIA251219C00420000 | 2024-04-10 9:48AM EDT | 2025-12-19 | 21.60 | 19.00 | 24.00 | 0.00 | - | 9 | 20 | 18.72% |
| DIA260116C00420000 | 2024-05-02 11:39AM EDT | 2026-01-16 | 19.00 | 20.00 | 25.00 | 0.00 | - | 2 | 45 | 18.80% |
| DIA261218C00420000 | 2024-04-05 1:08PM EDT | 2026-12-18 | 38.81 | 33.00 | 38.00 | 0.00 | - | 30 | 30 | 20.40% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIA240621P00420000 | 2024-01-03 1:00PM EDT | 2024-06-21 | 45.40 | 31.15 | 35.95 | 0.00 | - | 1 | 0 | 22.61% |
| DIA240920P00420000 | 2024-04-04 9:35AM EDT | 2024-09-20 | 26.07 | 30.80 | 35.25 | 0.00 | - | 2 | 0 | 12.07% |
| DIA240930P00420000 | 2024-04-04 3:53PM EDT | 2024-09-30 | 34.00 | 30.80 | 35.25 | 0.00 | - | 10 | 0 | 11.66% |
| DIA241220P00420000 | 2022-12-20 1:34PM EDT | 2024-12-20 | 91.38 | 86.00 | 91.00 | 0.00 | - | 5 | 0 | 55.80% |
| DIA241231P00420000 | 2024-04-08 12:36PM EDT | 2024-12-31 | 31.76 | 30.90 | 35.50 | 0.00 | - | 4 | 0 | 9.53% |
| DIA250117P00420000 | 2024-02-22 3:33PM EDT | 2025-01-17 | 30.14 | 24.60 | 29.50 | 0.00 | - | 4 | 0 | 0.00% |
| DIA250620P00420000 | 2024-04-02 2:01PM EDT | 2025-06-20 | 33.10 | 36.00 | 41.00 | 0.00 | - | 4 | 2 | 11.84% |
| DIA251219P00420000 | 2024-03-04 1:37PM EDT | 2025-12-19 | 31.60 | 31.50 | 36.50 | 0.00 | - | 1 | 1 | 6.90% |
| DIA260116P00420000 | 2024-05-03 1:55PM EDT | 2026-01-16 | 37.05 | 34.00 | 39.00 | -2.45 | -6.20% | 2 | 19 | 8.43% |
© 2024 Yahoo. Todos os direitos reservados.