Mercado fechará em 2 h 38 min
BOVESPA
126.130,79 -136,26 (-0,11%) MERVAL
1.647.139,75 +18.110,25 (+1,11%) MXX
52.516,62 +183,46 (+0,35%) PETROLEO CRU
82,59 -0,57 (-0,69%) OURO
2.366,60 -31,10 (-1,30%) Bitcoin USD
55.757,28 -1.208,61 (-2,12%)
(DPZ)
. Moeda em USD.
Adicionar à lista
Opções de comprapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240726C00450000 | 2024-07-02 11:14AM EDT | 450.00 | 51.07 | 54.70 | 58.90 | 0.00 | - | - | 2 | 50.45% |
| DPZ240726C00470000 | 2024-07-05 1:09PM EDT | 470.00 | 31.74 | 35.50 | 42.70 | 0.00 | - | 4 | 2 | 53.16% |
| DPZ240726C00480000 | 2024-07-05 1:09PM EDT | 480.00 | 24.68 | 30.20 | 32.50 | 0.00 | - | 4 | 2 | 44.21% |
| DPZ240726C00490000 | 2024-07-01 2:50PM EDT | 490.00 | 28.10 | 23.50 | 26.50 | 0.00 | - | - | 0 | 44.50% |
| DPZ240726C00495000 | 2024-07-08 11:14AM EDT | 495.00 | 20.80 | 21.10 | 22.80 | +4.03 | +24.03% | 1 | 6 | 42.41% |
| DPZ240726C00500000 | 2024-07-08 11:18AM EDT | 500.00 | 18.10 | 18.30 | 19.50 | +3.78 | +26.40% | 5 | 3 | 40.83% |
| DPZ240726C00510000 | 2024-07-08 10:34AM EDT | 510.00 | 12.20 | 13.40 | 14.40 | +2.27 | +22.86% | 11 | 2 | 39.59% |
| DPZ240726C00515000 | 2024-07-05 10:26AM EDT | 515.00 | 8.20 | 11.60 | 12.30 | 0.00 | - | 4 | 4 | 39.26% |
| DPZ240726C00520000 | 2024-07-05 1:13PM EDT | 520.00 | 6.70 | 9.70 | 10.90 | 0.00 | - | 1 | 3 | 40.05% |
| DPZ240726C00530000 | 2024-07-08 9:33AM EDT | 530.00 | 11.80 | 6.70 | 7.40 | +5.80 | +96.67% | 1 | 2 | 38.63% |
| DPZ240726C00535000 | 2024-07-08 9:40AM EDT | 535.00 | 7.40 | 5.60 | 6.40 | +3.23 | +77.46% | 1 | 4 | 39.13% |
| DPZ240726C00540000 | 2024-07-05 11:08AM EDT | 540.00 | 3.40 | 4.50 | 5.60 | 0.00 | - | 1 | 1 | 39.83% |
| DPZ240726C00545000 | 2024-06-26 10:54AM EDT | 545.00 | 11.41 | 3.20 | 5.60 | 0.00 | - | 2 | 1 | 42.66% |
| DPZ240726C00550000 | 2024-07-02 9:51AM EDT | 550.00 | 3.49 | 3.10 | 3.70 | 0.00 | - | 2 | 4 | 39.14% |
| DPZ240726C00555000 | 2024-07-08 12:47PM EDT | 555.00 | 2.90 | 2.45 | 3.10 | +0.60 | +26.09% | 5 | 6 | 39.34% |
| DPZ240726C00560000 | 2024-07-01 12:37PM EDT | 560.00 | 3.21 | 2.05 | 2.55 | 0.00 | - | 1 | 3 | 39.38% |
| DPZ240726C00565000 | 2024-07-08 12:59PM EDT | 565.00 | 2.00 | 1.65 | 2.25 | -4.05 | -66.94% | 1 | 3 | 40.20% |
| DPZ240726C00575000 | 2024-06-06 9:30AM EDT | 575.00 | 4.40 | 0.50 | 5.40 | 0.00 | - | - | 1 | 57.34% |
| DPZ240726C00580000 | 2024-06-07 9:30AM EDT | 580.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.48% |
| DPZ240726C00585000 | 2024-06-12 1:19PM EDT | 585.00 | 5.70 | 0.05 | 4.10 | 0.00 | - | 1 | 2 | 56.96% |
| DPZ240726C00600000 | 2024-06-27 2:52PM EDT | 600.00 | 2.40 | 0.15 | 1.50 | 0.00 | - | - | 1 | 49.52% |
| DPZ240726C00605000 | 2024-06-21 9:30AM EDT | 605.00 | 2.10 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 52.67% |
| DPZ240726C00610000 | 2024-06-21 9:30AM EDT | 610.00 | 1.80 | 0.05 | 3.30 | 0.00 | - | 1 | 1 | 54.26% |
| DPZ240726C00620000 | 2024-07-03 10:53AM EDT | 620.00 | 1.67 | 0.05 | 1.50 | 0.00 | - | - | 1 | 56.41% |
| DPZ240726C00640000 | 2024-06-27 3:08PM EDT | 640.00 | 0.53 | 0.05 | 1.90 | 0.00 | - | - | 1 | 58.07% |
Opções de vendapara26 de julho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DPZ240726P00260000 | 2024-07-02 10:19AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 113 | 94.53% |
| DPZ240726P00270000 | 2024-07-02 10:20AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 18 | 89.45% |
| DPZ240726P00280000 | 2024-07-01 1:11PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 11 | 84.38% |
| DPZ240726P00420000 | 2024-07-01 3:55PM EDT | 420.00 | 1.46 | 0.35 | 2.20 | 0.00 | - | - | 1 | 56.09% |
| DPZ240726P00440000 | 2024-07-08 11:30AM EDT | 440.00 | 1.56 | 1.45 | 6.30 | -0.32 | -17.02% | 1 | 5 | 52.46% |
| DPZ240726P00445000 | 2024-07-08 12:23PM EDT | 445.00 | 3.14 | 1.65 | 2.20 | +1.41 | +81.50% | 5 | 2 | 41.61% |
| DPZ240726P00450000 | 2024-07-08 12:23PM EDT | 450.00 | 3.59 | 2.15 | 2.60 | +0.12 | +3.46% | 5 | 2 | 40.63% |
| DPZ240726P00455000 | 2024-06-21 9:30AM EDT | 455.00 | 2.10 | 2.60 | 3.50 | 0.00 | - | 1 | 1 | 41.36% |
| DPZ240726P00460000 | 2024-07-02 2:03PM EDT | 460.00 | 5.40 | 3.10 | 4.30 | 0.00 | - | 1 | 2 | 41.08% |
| DPZ240726P00465000 | 2024-06-21 11:21AM EDT | 465.00 | 3.03 | 3.70 | 4.80 | 0.00 | - | 1 | 1 | 39.39% |
| DPZ240726P00470000 | 2024-07-02 9:30AM EDT | 470.00 | 5.15 | 4.50 | 5.70 | 0.00 | - | 1 | 1 | 38.66% |
| DPZ240726P00475000 | 2024-07-05 11:30AM EDT | 475.00 | 9.08 | 5.90 | 6.60 | 0.00 | - | 1 | 4 | 37.53% |
| DPZ240726P00480000 | 2024-07-01 2:21PM EDT | 480.00 | 7.10 | 6.60 | 8.30 | 0.00 | - | - | 1 | 38.09% |
| DPZ240726P00485000 | 2024-07-02 9:52AM EDT | 485.00 | 11.30 | 8.60 | 9.60 | 0.00 | - | 1 | 4 | 37.10% |
| DPZ240726P00490000 | 2024-07-03 12:37PM EDT | 490.00 | 12.85 | 9.80 | 12.50 | 0.00 | - | 13 | 16 | 39.37% |
| DPZ240726P00495000 | 2024-07-02 1:01PM EDT | 495.00 | 18.00 | 12.20 | 13.70 | 0.00 | - | 3 | 5 | 37.19% |
| DPZ240726P00500000 | 2024-07-08 11:01AM EDT | 500.00 | 15.57 | 14.30 | 17.70 | -1.23 | -7.32% | 1 | 39 | 40.74% |
| DPZ240726P00505000 | 2024-07-05 12:53PM EDT | 505.00 | 22.76 | 16.70 | 18.00 | 0.00 | - | 2 | 8 | 35.65% |
| DPZ240726P00510000 | 2024-06-28 1:04PM EDT | 510.00 | 15.60 | 19.10 | 22.70 | 0.00 | - | 1 | 9 | 39.72% |
| DPZ240726P00515000 | 2024-06-26 1:15PM EDT | 515.00 | 14.72 | 22.00 | 25.10 | 0.00 | - | 1 | 1 | 38.26% |
| DPZ240726P00520000 | 2024-06-26 12:28PM EDT | 520.00 | 15.29 | 25.20 | 28.50 | 0.00 | - | - | 2 | 38.56% |
| DPZ240726P00525000 | 2024-06-10 2:12PM EDT | 525.00 | 20.60 | 28.30 | 30.70 | 0.00 | - | - | 0 | 35.43% |
© 2024 Yahoo. Todos os direitos reservados.