Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.998,34 -211,04 (-0,34%)
1/100 DOW JONES INDUSTRIAL AVER (^DJX)
Chicago Options - Chicago Options Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 05:05PM EDT
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719C00300000 | 2024-05-16 1:02PM EDT | 300.00 | 101.66 | 82.00 | 92.00 | 0.00 | - | - | 3 | 62.79% |
| DJX240719C00310000 | 2024-06-12 2:21PM EDT | 310.00 | 79.24 | 77.00 | 87.00 | 0.00 | - | - | 2 | 56.25% |
| DJX240719C00320000 | 2024-06-11 3:50PM EDT | 320.00 | 68.58 | 67.00 | 77.00 | 0.00 | - | 1 | 3 | 83.29% |
| DJX240719C00325000 | 2024-06-06 3:44PM EDT | 325.00 | 66.25 | 62.00 | 72.00 | 0.00 | - | - | 1 | 78.80% |
| DJX240719C00330000 | 2024-06-12 2:02PM EDT | 330.00 | 59.32 | 57.00 | 67.00 | 0.00 | - | 1 | 3 | 74.34% |
| DJX240719C00335000 | 2024-06-11 3:12PM EDT | 335.00 | 54.14 | 53.00 | 63.00 | 0.00 | - | - | 1 | 74.23% |
| DJX240719C00340000 | 2024-06-12 2:22PM EDT | 340.00 | 49.48 | 48.00 | 58.00 | 0.00 | - | - | 2 | 69.63% |
| DJX240719C00345000 | 2024-05-15 3:00PM EDT | 345.00 | 55.85 | 37.00 | 47.00 | 0.00 | - | - | 20 | 34.08% |
| DJX240719C00350000 | 2024-04-18 11:17AM EDT | 350.00 | 36.45 | 48.00 | 58.00 | 0.00 | - | - | 1 | 78.20% |
| DJX240719C00355000 | 2024-05-29 3:08PM EDT | 355.00 | 32.95 | 33.00 | 43.00 | 0.00 | - | - | 0 | 55.77% |
| DJX240719C00370000 | 2024-06-25 9:56AM EDT | 370.00 | 24.95 | 18.00 | 28.00 | 0.00 | - | 1 | 1 | 41.48% |
| DJX240719C00375000 | 2024-06-25 9:56AM EDT | 375.00 | 20.13 | 13.00 | 23.00 | 0.00 | - | 1 | 1 | 36.50% |
| DJX240719C00380000 | 2024-05-30 2:16PM EDT | 380.00 | 8.60 | 8.00 | 18.00 | 0.00 | - | 17 | 53 | 31.32% |
| DJX240719C00385000 | 2024-06-28 9:48AM EDT | 385.00 | 10.00 | 4.00 | 14.00 | +1.25 | +14.29% | 2 | 137 | 28.60% |
| DJX240719C00390000 | 2024-06-27 10:34AM EDT | 390.00 | 6.85 | 0.97 | 9.70 | +0.82 | +13.60% | 2 | 22 | 24.33% |
| DJX240719C00395000 | 2024-06-28 11:55AM EDT | 395.00 | 2.88 | 0.01 | 4.95 | +1.84 | +176.92% | 78 | 2,878 | 17.77% |
| DJX240719C00400000 | 2024-06-28 2:49PM EDT | 400.00 | 0.74 | 0.00 | 3.00 | -0.56 | -43.08% | 22 | 70 | 17.10% |
| DJX240719C00405000 | 2024-06-28 2:03PM EDT | 405.00 | 0.30 | 0.00 | 3.55 | -0.27 | -47.37% | 10 | 36 | 23.05% |
| DJX240719C00410000 | 2024-06-25 1:09PM EDT | 410.00 | 0.21 | 0.00 | 2.00 | 0.00 | - | 36 | 6,418 | 21.36% |
| DJX240719C00430000 | 2024-05-20 11:16AM EDT | 430.00 | 0.18 | 0.00 | 10.00 | 0.00 | - | 5 | 5 | 62.99% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DJX240719P00310000 | 2024-05-01 11:10AM EDT | 310.00 | 0.36 | 0.00 | 0.24 | 0.00 | - | - | 0 | 45.95% |
| DJX240719P00320000 | 2024-06-28 10:24AM EDT | 320.00 | 0.03 | 0.00 | 4.80 | -0.17 | -85.00% | 30 | 1 | 63.84% |
| DJX240719P00325000 | 2024-04-22 10:43AM EDT | 325.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240719P00330000 | 2024-06-10 12:34PM EDT | 330.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.29% |
| DJX240719P00335000 | 2024-04-22 10:43AM EDT | 335.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DJX240719P00340000 | 2024-06-04 2:28PM EDT | 340.00 | 0.42 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 61.00% |
| DJX240719P00345000 | 2024-06-14 11:47AM EDT | 345.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 97 | 27 | 56.73% |
| DJX240719P00350000 | 2024-06-27 2:19PM EDT | 350.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 52.43% |
| DJX240719P00355000 | 2024-05-23 1:27PM EDT | 355.00 | 0.60 | 0.16 | 0.27 | 0.00 | - | - | 1 | 22.24% |
| DJX240719P00360000 | 2024-06-17 11:00AM EDT | 360.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 10 | 24 | 43.76% |
| DJX240719P00365000 | 2024-05-28 1:52PM EDT | 365.00 | 1.00 | 0.00 | 0.56 | 0.00 | - | 10 | 10 | 19.67% |
| DJX240719P00370000 | 2024-06-28 11:44AM EDT | 370.00 | 0.28 | 0.25 | 0.38 | -0.07 | -20.00% | 2 | 171 | 15.19% |
| DJX240719P00375000 | 2024-06-21 1:08PM EDT | 375.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 14 | 1,511 | 30.19% |
| DJX240719P00380000 | 2024-06-28 10:48AM EDT | 380.00 | 0.55 | 0.52 | 10.00 | -0.28 | -33.73% | 124 | 382 | 40.49% |
| DJX240719P00385000 | 2024-06-28 10:59AM EDT | 385.00 | 1.20 | 0.05 | 5.00 | -0.21 | -14.89% | 33 | 214 | 20.75% |
| DJX240719P00390000 | 2024-06-28 10:14AM EDT | 390.00 | 2.28 | 0.01 | 10.00 | -0.41 | -15.24% | 123 | 95 | 28.33% |
| DJX240719P00395000 | 2024-06-27 11:10AM EDT | 395.00 | 5.00 | 0.29 | 9.60 | 0.00 | - | 5 | 78 | 20.06% |
| DJX240719P00400000 | 2024-06-28 3:32PM EDT | 400.00 | 9.50 | 3.50 | 13.00 | +1.95 | +25.83% | 2 | 0 | 20.66% |
| DJX240719P00405000 | 2024-06-25 9:57AM EDT | 405.00 | 11.42 | 8.00 | 18.00 | 0.00 | - | 1 | 2 | 25.07% |
© 2024 Yahoo. Todos os direitos reservados.