Mercado abrirá em 3 h 34 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,19 -0,04 (-0,05%) OURO
2.388,70 +3,20 (+0,13%) Bitcoin USD
66.166,88 -11,77 (-0,02%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00060000 | 2024-03-14 9:41AM EDT | 60.00 | 51.80 | 53.60 | 55.65 | 0.00 | - | 1 | 1 | 1,720.51% |
| DIS240517C00065000 | 2024-05-15 10:09AM EDT | 65.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00070000 | 2024-05-15 3:46PM EDT | 70.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00075000 | 2024-05-16 3:42PM EDT | 75.00 | 28.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240517C00080000 | 2024-05-16 11:37AM EDT | 80.00 | 23.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517C00085000 | 2024-05-16 10:02AM EDT | 85.00 | 18.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240517C00090000 | 2024-05-16 1:24PM EDT | 90.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240517C00091000 | 2024-05-10 12:57PM EDT | 91.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240517C00095000 | 2024-05-16 2:48PM EDT | 95.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| DIS240517C00097000 | 2024-05-13 10:32AM EDT | 97.00 | 9.35 | 5.50 | 6.65 | 0.00 | - | 30 | 30 | 99.41% |
| DIS240517C00098000 | 2024-05-16 1:03PM EDT | 98.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240517C00099000 | 2024-05-15 2:18PM EDT | 99.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DIS240517C00100000 | 2024-05-16 3:59PM EDT | 100.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 0.00% |
| DIS240517C00101000 | 2024-05-16 3:59PM EDT | 101.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| DIS240517C00102000 | 2024-05-16 3:59PM EDT | 102.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| DIS240517C00103000 | 2024-05-16 3:56PM EDT | 103.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4,069 | 0 | 0.00% |
| DIS240517C00104000 | 2024-05-16 3:59PM EDT | 104.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,143 | 0 | 3.13% |
| DIS240517C00105000 | 2024-05-16 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,251 | 0 | 6.25% |
| DIS240517C00106000 | 2024-05-16 3:59PM EDT | 106.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 12.50% |
| DIS240517C00107000 | 2024-05-16 3:59PM EDT | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 441 | 0 | 12.50% |
| DIS240517C00108000 | 2024-05-16 3:59PM EDT | 108.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,711 | 0 | 25.00% |
| DIS240517C00109000 | 2024-05-16 3:51PM EDT | 109.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,255 | 0 | 25.00% |
| DIS240517C00110000 | 2024-05-16 3:49PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 25.00% |
| DIS240517C00111000 | 2024-05-16 3:24PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 25.00% |
| DIS240517C00112000 | 2024-05-16 3:59PM EDT | 112.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| DIS240517C00113000 | 2024-05-16 2:32PM EDT | 113.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DIS240517C00114000 | 2024-05-16 3:38PM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| DIS240517C00115000 | 2024-05-16 3:55PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| DIS240517C00116000 | 2024-05-16 3:55PM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 50.00% |
| DIS240517C00117000 | 2024-05-16 3:44PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| DIS240517C00118000 | 2024-05-16 11:20AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| DIS240517C00119000 | 2024-05-16 10:18AM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240517C00120000 | 2024-05-16 3:42PM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| DIS240517C00121000 | 2024-05-16 10:55AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| DIS240517C00122000 | 2024-05-16 11:19AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| DIS240517C00123000 | 2024-05-16 10:02AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240517C00124000 | 2024-05-16 1:37PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| DIS240517C00125000 | 2024-05-16 3:31PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| DIS240517C00126000 | 2024-05-15 3:46PM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 50.00% |
| DIS240517C00127000 | 2024-05-15 3:49PM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 50.00% |
| DIS240517C00128000 | 2024-05-16 1:37PM EDT | 128.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240517C00130000 | 2024-05-16 3:51PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 50.00% |
| DIS240517C00135000 | 2024-05-16 1:52PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240517C00140000 | 2024-05-16 1:25PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DIS240517C00145000 | 2024-05-15 3:50PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 580 | 0 | 50.00% |
| DIS240517C00150000 | 2024-05-15 12:19PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS240517C00155000 | 2024-05-15 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 526 | 0 | 50.00% |
| DIS240517C00160000 | 2024-05-16 1:21PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| DIS240517C00165000 | 2024-05-15 10:26AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00060000 | 2024-04-11 3:55PM EDT | 60.00 | 0.06 | 0.00 | 0.11 | 0.00 | - | 3 | 18 | 440.63% |
| DIS240517P00065000 | 2024-05-10 10:53AM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240517P00075000 | 2024-04-23 11:57AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240517P00080000 | 2024-05-08 3:03PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240517P00085000 | 2024-05-10 2:47PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240517P00090000 | 2024-05-16 3:00PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DIS240517P00093000 | 2024-05-15 12:27PM EDT | 93.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DIS240517P00094000 | 2024-05-16 9:50AM EDT | 94.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 1 | 3 | 152.54% |
| DIS240517P00095000 | 2024-05-16 3:53PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| DIS240517P00096000 | 2024-05-16 12:17PM EDT | 96.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 25.00% |
| DIS240517P00097000 | 2024-05-16 3:51PM EDT | 97.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| DIS240517P00098000 | 2024-05-16 3:39PM EDT | 98.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| DIS240517P00099000 | 2024-05-16 3:52PM EDT | 99.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| DIS240517P00100000 | 2024-05-16 3:55PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,339 | 0 | 12.50% |
| DIS240517P00101000 | 2024-05-16 3:59PM EDT | 101.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 12.50% |
| DIS240517P00102000 | 2024-05-16 3:58PM EDT | 102.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 6.25% |
| DIS240517P00103000 | 2024-05-16 3:58PM EDT | 103.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,633 | 0 | 3.13% |
| DIS240517P00104000 | 2024-05-16 3:59PM EDT | 104.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,033 | 0 | 0.00% |
| DIS240517P00105000 | 2024-05-16 3:54PM EDT | 105.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 0.00% |
| DIS240517P00106000 | 2024-05-16 3:18PM EDT | 106.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DIS240517P00107000 | 2024-05-16 3:59PM EDT | 107.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 0.00% |
| DIS240517P00108000 | 2024-05-16 3:59PM EDT | 108.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| DIS240517P00109000 | 2024-05-16 2:51PM EDT | 109.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| DIS240517P00110000 | 2024-05-16 3:57PM EDT | 110.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| DIS240517P00111000 | 2024-05-16 12:08PM EDT | 111.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240517P00112000 | 2024-05-16 3:07PM EDT | 112.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240517P00113000 | 2024-05-16 10:27AM EDT | 113.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00114000 | 2024-05-16 3:32PM EDT | 114.00 | 10.66 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| DIS240517P00115000 | 2024-05-16 3:32PM EDT | 115.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1,172 | 0 | 0.00% |
| DIS240517P00116000 | 2024-05-16 10:27AM EDT | 116.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240517P00117000 | 2024-05-16 2:14PM EDT | 117.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00118000 | 2024-05-09 11:30AM EDT | 118.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240517P00119000 | 2024-05-08 10:27AM EDT | 119.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240517P00120000 | 2024-05-16 3:32PM EDT | 120.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| DIS240517P00121000 | 2024-05-14 12:05PM EDT | 121.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00122000 | 2024-05-08 3:51PM EDT | 122.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIS240517P00123000 | 2024-05-10 10:37AM EDT | 123.00 | 17.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DIS240517P00124000 | 2024-05-09 12:30PM EDT | 124.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240517P00125000 | 2024-05-08 3:51PM EDT | 125.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240517P00126000 | 2024-05-10 3:00PM EDT | 126.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| DIS240517P00127000 | 2024-05-10 2:59PM EDT | 127.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| DIS240517P00128000 | 2024-05-16 1:25PM EDT | 128.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240517P00130000 | 2024-05-15 3:15PM EDT | 130.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DIS240517P00135000 | 2024-05-15 3:15PM EDT | 135.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240517P00140000 | 2024-04-25 12:11PM EDT | 140.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DIS240517P00150000 | 2024-03-26 9:32AM EDT | 150.00 | 30.40 | 38.30 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240517P00160000 | 2024-04-11 1:03PM EDT | 160.00 | 42.86 | 53.60 | 54.80 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240517P00165000 | 2024-05-15 3:00PM EDT | 165.00 | 61.85 | 0.00 | 0.00 | 0.00 | - | 5,240 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.