Mercado fechará em 4 h 14 min
BOVESPA
126.940,05 +1.015,86 (+0,81%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.845,47 +117,49 (+0,21%) PETROLEO CRU
79,14 +0,14 (+0,18%) OURO
2.311,40 +0,40 (+0,02%) Bitcoin USD
59.346,61 +2.438,14 (+4,28%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 11:46AM EDT. Mercado aberto.
Opções de comprapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.58 | 41.10 | 42.05 | 0.00 | - | - | 10 | 338.28% |
| DIS240503C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.44 | 35.40 | 37.75 | 0.00 | - | - | 5 | 294.53% |
| DIS240503C00080000 | 2024-04-03 3:57PM EDT | 80.00 | 39.00 | 29.85 | 32.65 | 0.00 | - | 4 | 1 | 364.36% |
| DIS240503C00085000 | 2024-04-19 3:46PM EDT | 85.00 | 27.40 | 25.70 | 27.25 | 0.00 | - | 2 | 3 | 196.09% |
| DIS240503C00090000 | 2024-05-02 10:51AM EDT | 90.00 | 21.11 | 20.60 | 21.65 | +0.56 | +2.73% | 1 | 12 | 184.18% |
| DIS240503C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.44 | 15.30 | 17.85 | 0.00 | - | 1 | 203 | 138.09% |
| DIS240503C00098000 | 2024-04-25 2:28PM EDT | 98.00 | 14.45 | 11.90 | 14.65 | 0.00 | - | - | 1 | 184.57% |
| DIS240503C00099000 | 2024-05-01 3:03PM EDT | 99.00 | 12.80 | 12.00 | 12.60 | 0.00 | - | 6 | 7 | 50.00% |
| DIS240503C00100000 | 2024-05-02 10:35AM EDT | 100.00 | 11.12 | 10.30 | 12.05 | +0.37 | +3.44% | 6 | 33 | 134.18% |
| DIS240503C00101000 | 2024-04-29 9:38AM EDT | 101.00 | 12.17 | 9.15 | 10.60 | 0.00 | - | 1 | 26 | 96.29% |
| DIS240503C00102000 | 2024-04-26 3:28PM EDT | 102.00 | 10.56 | 8.95 | 9.95 | 0.00 | - | 9 | 20 | 75.39% |
| DIS240503C00103000 | 2024-05-01 2:35PM EDT | 103.00 | 7.95 | 8.30 | 8.60 | 0.00 | - | 2 | 10 | 68.56% |
| DIS240503C00104000 | 2024-04-26 11:49AM EDT | 104.00 | 8.60 | 7.25 | 7.70 | 0.00 | - | 4 | 19 | 64.06% |
| DIS240503C00105000 | 2024-05-01 2:56PM EDT | 105.00 | 6.70 | 6.25 | 6.60 | 0.00 | - | 9 | 300 | 52.73% |
| DIS240503C00106000 | 2024-05-01 2:41PM EDT | 106.00 | 5.60 | 5.30 | 5.55 | 0.00 | - | 7 | 55 | 55.08% |
| DIS240503C00107000 | 2024-05-01 2:32PM EDT | 107.00 | 3.78 | 3.55 | 4.65 | 0.00 | - | 15 | 171 | 52.83% |
| DIS240503C00108000 | 2024-05-02 10:56AM EDT | 108.00 | 3.45 | 3.35 | 4.40 | +0.81 | +30.68% | 46 | 107 | 54.10% |
| DIS240503C00109000 | 2024-05-02 11:03AM EDT | 109.00 | 2.67 | 2.16 | 2.51 | +0.98 | +57.99% | 48 | 143 | 29.10% |
| DIS240503C00110000 | 2024-05-02 11:29AM EDT | 110.00 | 1.60 | 1.48 | 1.63 | +0.40 | +33.33% | 89 | 462 | 25.15% |
| DIS240503C00111000 | 2024-05-02 11:28AM EDT | 111.00 | 0.88 | 0.85 | 0.89 | +0.31 | +54.39% | 294 | 689 | 22.27% |
| DIS240503C00112000 | 2024-05-02 11:31AM EDT | 112.00 | 0.36 | 0.38 | 0.42 | +0.07 | +21.21% | 1,183 | 2,411 | 21.73% |
| DIS240503C00113000 | 2024-05-02 11:28AM EDT | 113.00 | 0.16 | 0.15 | 0.17 | +0.05 | +45.45% | 941 | 1,553 | 21.88% |
| DIS240503C00114000 | 2024-05-02 11:18AM EDT | 114.00 | 0.09 | 0.06 | 0.08 | +0.03 | +50.00% | 340 | 3,037 | 23.83% |
| DIS240503C00115000 | 2024-05-02 11:22AM EDT | 115.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 158 | 1,488 | 25.98% |
| DIS240503C00116000 | 2024-05-02 11:07AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 76 | 3,504 | 25.00% |
| DIS240503C00117000 | 2024-05-02 10:59AM EDT | 117.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 1,300 | 34.77% |
| DIS240503C00118000 | 2024-05-02 11:29AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,100 | 34.38% |
| DIS240503C00119000 | 2024-05-02 11:00AM EDT | 119.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,282 | 44.53% |
| DIS240503C00120000 | 2024-05-02 11:29AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 21 | 1,163 | 46.48% |
| DIS240503C00121000 | 2024-05-02 10:46AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 4 | 246 | 25.00% |
| DIS240503C00122000 | 2024-05-01 2:57PM EDT | 122.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 56 | 488 | 53.13% |
| DIS240503C00123000 | 2024-05-02 9:42AM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 41 | 2,023 | 50.00% |
| DIS240503C00124000 | 2024-05-02 9:37AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 170 | 53.13% |
| DIS240503C00125000 | 2024-05-01 12:28PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 10 | 1,738 | 76.56% |
| DIS240503C00126000 | 2024-04-30 3:08PM EDT | 126.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 45 | 226 | 71.09% |
| DIS240503C00127000 | 2024-04-29 9:30AM EDT | 127.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 235 | 72.66% |
| DIS240503C00128000 | 2024-05-01 12:03PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 54 | 122 | 76.56% |
| DIS240503C00129000 | 2024-04-29 2:16PM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 205 | 79.69% |
| DIS240503C00130000 | 2024-04-30 9:46AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 780 | 75.00% |
| DIS240503C00131000 | 2024-04-23 3:25PM EDT | 131.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 78.13% |
| DIS240503C00132000 | 2024-04-30 10:08AM EDT | 132.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 81 | 81.25% |
| DIS240503C00133000 | 2024-04-16 11:16AM EDT | 133.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 50 | 43 | 84.38% |
| DIS240503C00134000 | 2024-04-22 1:41PM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 185 | 87.50% |
| DIS240503C00135000 | 2024-05-01 9:36AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 585 | 90.63% |
| DIS240503C00140000 | 2024-04-22 2:58PM EDT | 140.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 25 | 1,143 | 106.25% |
| DIS240503C00145000 | 2024-04-23 11:15AM EDT | 145.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 26 | 118.75% |
| DIS240503C00150000 | 2024-05-01 12:16PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 97 | 134.38% |
| DIS240503C00155000 | 2024-05-01 12:20PM EDT | 155.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 9 | 150.00% |
| DIS240503C00160000 | 2024-05-01 2:46PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 162.50% |
Opções de vendapara3 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240503P00060000 | 2024-04-30 10:05AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 275.00% |
| DIS240503P00065000 | 2024-04-26 1:49PM EDT | 65.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 406.64% |
| DIS240503P00085000 | 2024-05-01 11:43AM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 140.63% |
| DIS240503P00090000 | 2024-05-01 11:16AM EDT | 90.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 30 | 117.19% |
| DIS240503P00095000 | 2024-05-01 3:48PM EDT | 95.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 3 | 871 | 148.24% |
| DIS240503P00096000 | 2024-04-24 9:30AM EDT | 96.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 5 | 140.43% |
| DIS240503P00097000 | 2024-04-30 9:36AM EDT | 97.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 132.81% |
| DIS240503P00098000 | 2024-04-22 12:37PM EDT | 98.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 50 | 125.10% |
| DIS240503P00099000 | 2024-04-29 1:31PM EDT | 99.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 68 | 59.38% |
| DIS240503P00100000 | 2024-05-01 1:35PM EDT | 100.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 1,201 | 58.59% |
| DIS240503P00101000 | 2024-04-29 11:15AM EDT | 101.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,051 | 60.16% |
| DIS240503P00102000 | 2024-04-30 2:12PM EDT | 102.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 201 | 94.24% |
| DIS240503P00103000 | 2024-04-30 3:44PM EDT | 103.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 353 | 43.75% |
| DIS240503P00104000 | 2024-05-02 10:03AM EDT | 104.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 224 | 45.70% |
| DIS240503P00105000 | 2024-05-01 3:33PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 178 | 40.23% |
| DIS240503P00106000 | 2024-05-02 10:20AM EDT | 106.00 | 0.01 | 0.01 | 0.09 | 0.00 | - | 86 | 511 | 42.58% |
| DIS240503P00107000 | 2024-05-02 11:20AM EDT | 107.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 13 | 407 | 28.91% |
| DIS240503P00108000 | 2024-05-02 11:30AM EDT | 108.00 | 0.03 | 0.03 | 0.04 | -0.12 | -80.00% | 92 | 1,034 | 24.61% |
| DIS240503P00109000 | 2024-05-02 11:30AM EDT | 109.00 | 0.06 | 0.06 | 0.08 | -0.22 | -75.86% | 208 | 1,256 | 21.68% |
| DIS240503P00110000 | 2024-05-02 11:31AM EDT | 110.00 | 0.22 | 0.17 | 0.20 | -0.29 | -65.91% | 705 | 3,833 | 20.02% |
| DIS240503P00111000 | 2024-05-02 11:29AM EDT | 111.00 | 0.48 | 0.46 | 0.50 | -0.62 | -56.36% | 312 | 1,393 | 19.43% |
| DIS240503P00112000 | 2024-05-02 11:24AM EDT | 112.00 | 0.90 | 0.98 | 1.04 | -0.96 | -51.61% | 153 | 2,187 | 19.09% |
| DIS240503P00113000 | 2024-05-02 11:29AM EDT | 113.00 | 1.73 | 1.57 | 1.79 | -1.02 | -37.09% | 49 | 1,100 | 17.68% |
| DIS240503P00114000 | 2024-05-02 11:02AM EDT | 114.00 | 2.40 | 2.57 | 2.81 | -1.30 | -35.14% | 5 | 420 | 25.98% |
| DIS240503P00115000 | 2024-05-02 10:53AM EDT | 115.00 | 3.80 | 3.50 | 3.70 | -0.95 | -20.00% | 9 | 521 | 12.50% |
| DIS240503P00116000 | 2024-05-02 9:51AM EDT | 116.00 | 5.10 | 4.35 | 4.75 | +0.01 | +0.20% | 1 | 55 | 32.81% |
| DIS240503P00117000 | 2024-05-01 3:24PM EDT | 117.00 | 5.55 | 4.60 | 6.75 | 0.00 | - | 402 | 73 | 92.09% |
| DIS240503P00118000 | 2024-05-01 3:37PM EDT | 118.00 | 7.15 | 5.45 | 7.70 | 0.00 | - | 420 | 132 | 98.44% |
| DIS240503P00119000 | 2024-05-01 3:18PM EDT | 119.00 | 7.25 | 7.35 | 7.85 | 0.00 | - | 77 | 19 | 60.16% |
| DIS240503P00120000 | 2024-05-01 3:55PM EDT | 120.00 | 9.85 | 8.45 | 8.85 | 0.00 | - | 153 | 25 | 66.02% |
| DIS240503P00121000 | 2024-04-22 2:59PM EDT | 121.00 | 8.22 | 9.30 | 9.70 | 0.00 | - | 4 | 0 | 25.00% |
| DIS240503P00122000 | 2024-05-01 3:55PM EDT | 122.00 | 11.85 | 10.40 | 10.55 | 0.00 | - | 11 | 1 | 0.00% |
| DIS240503P00123000 | 2024-05-01 3:41PM EDT | 123.00 | 12.20 | 11.15 | 12.35 | 0.00 | - | 43 | 0 | 67.58% |
| DIS240503P00124000 | 2024-04-24 3:52PM EDT | 124.00 | 9.90 | 12.40 | 12.80 | 0.00 | - | 2 | 0 | 81.05% |
| DIS240503P00125000 | 2024-04-29 2:00PM EDT | 125.00 | 12.45 | 13.50 | 14.90 | 0.00 | - | 2 | 0 | 122.07% |
| DIS240503P00126000 | 2024-05-01 3:41PM EDT | 126.00 | 15.35 | 14.45 | 14.80 | 0.00 | - | 3 | 1 | 90.63% |
| DIS240503P00127000 | 2024-05-01 3:41PM EDT | 127.00 | 16.40 | 15.40 | 16.10 | 0.00 | - | 3 | 1 | 85.16% |
| DIS240503P00129000 | 2024-04-29 2:00PM EDT | 129.00 | 16.45 | 17.05 | 17.80 | 0.00 | - | 2 | 0 | 104.30% |
| DIS240503P00131000 | 2024-04-29 3:00PM EDT | 131.00 | 18.65 | 19.45 | 19.75 | 0.00 | - | 5 | 0 | 101.95% |
| DIS240503P00132000 | 2024-05-01 3:41PM EDT | 132.00 | 20.60 | 19.40 | 21.95 | 0.00 | - | 3 | 1 | 207.62% |
| DIS240503P00134000 | 2024-04-30 9:39AM EDT | 134.00 | 22.45 | 22.30 | 22.70 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240503P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 23.65 | 23.35 | 23.80 | 0.00 | - | 11 | 3 | 130.47% |
| DIS240503P00145000 | 2024-04-08 9:33AM EDT | 145.00 | 26.87 | 32.35 | 35.20 | 0.00 | - | 1 | 0 | 162.50% |
| DIS240503P00150000 | 2024-04-09 1:15PM EDT | 150.00 | 31.60 | 37.30 | 40.20 | 0.00 | - | 4 | 0 | 171.09% |
| DIS240503P00160000 | 2024-03-28 11:20AM EDT | 160.00 | 37.30 | 46.80 | 47.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.