Mercado fechará em 6 h 36 min
BOVESPA
119.220,43 +82,57 (+0,07%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,61 +0,28 (+0,35%) OURO
2.334,20 +5,20 (+0,22%) Bitcoin USD
65.062,53 -642,09 (-0,98%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pré-Abertura:
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705C00080000 | 2024-06-10 3:11PM EDT | 80.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| DIS240705C00085000 | 2024-06-05 2:30PM EDT | 85.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240705C00089000 | 2024-06-10 3:44PM EDT | 89.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| DIS240705C00090000 | 2024-06-03 12:03PM EDT | 90.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS240705C00092000 | 2024-06-14 1:29PM EDT | 92.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240705C00094000 | 2024-06-17 3:00PM EDT | 94.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DIS240705C00095000 | 2024-06-17 9:33AM EDT | 95.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| DIS240705C00096000 | 2024-06-17 11:53AM EDT | 96.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 26 | 66 | 0.00% |
| DIS240705C00097000 | 2024-06-17 11:53AM EDT | 97.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| DIS240705C00098000 | 2024-06-17 12:33PM EDT | 98.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 818 | 824 | 0.00% |
| DIS240705C00099000 | 2024-06-17 10:34AM EDT | 99.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.00% |
| DIS240705C00100000 | 2024-06-17 3:57PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 62 | 314 | 0.00% |
| DIS240705C00101000 | 2024-06-17 3:54PM EDT | 101.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 216 | 335 | 0.00% |
| DIS240705C00102000 | 2024-06-17 3:46PM EDT | 102.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 327 | 588 | 0.78% |
| DIS240705C00103000 | 2024-06-17 3:51PM EDT | 103.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 625 | 1,236 | 1.56% |
| DIS240705C00104000 | 2024-06-17 3:56PM EDT | 104.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 104 | 176 | 3.13% |
| DIS240705C00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 272 | 447 | 3.13% |
| DIS240705C00106000 | 2024-06-17 3:24PM EDT | 106.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 33 | 131 | 6.25% |
| DIS240705C00107000 | 2024-06-17 3:25PM EDT | 107.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 189 | 246 | 6.25% |
| DIS240705C00108000 | 2024-06-17 3:58PM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 77 | 6.25% |
| DIS240705C00109000 | 2024-06-17 3:33PM EDT | 109.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 13 | 184 | 6.25% |
| DIS240705C00110000 | 2024-06-17 2:44PM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 146 | 317 | 6.25% |
| DIS240705C00111000 | 2024-06-17 3:05PM EDT | 111.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 12.50% |
| DIS240705C00112000 | 2024-06-17 3:18PM EDT | 112.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 49 | 12.50% |
| DIS240705C00113000 | 2024-06-17 11:51AM EDT | 113.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 12.50% |
| DIS240705C00114000 | 2024-06-17 11:07AM EDT | 114.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 12.50% |
| DIS240705C00115000 | 2024-06-17 3:59PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| DIS240705C00120000 | 2024-06-17 2:18PM EDT | 120.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 74 | 12.50% |
| DIS240705C00125000 | 2024-06-17 12:27PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DIS240705C00130000 | 2024-06-17 10:27AM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 75 | 25.00% |
| DIS240705C00135000 | 2024-06-17 3:43PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| DIS240705C00140000 | 2024-06-12 3:38PM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 25.00% |
| DIS240705C00150000 | 2024-06-12 9:35AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 50.00% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240705P00065000 | 2024-06-12 1:31PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DIS240705P00085000 | 2024-06-13 2:34PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 750 | 755 | 25.00% |
| DIS240705P00089000 | 2024-06-17 9:30AM EDT | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| DIS240705P00090000 | 2024-06-14 9:49AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
| DIS240705P00091000 | 2024-06-17 11:42AM EDT | 91.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 42 | 85 | 12.50% |
| DIS240705P00092000 | 2024-06-13 1:15PM EDT | 92.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 12.50% |
| DIS240705P00093000 | 2024-06-17 2:59PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 12.50% |
| DIS240705P00094000 | 2024-06-17 10:44AM EDT | 94.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 115 | 6.25% |
| DIS240705P00095000 | 2024-06-17 3:11PM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 6.25% |
| DIS240705P00096000 | 2024-06-17 3:42PM EDT | 96.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 575 | 697 | 6.25% |
| DIS240705P00097000 | 2024-06-17 3:48PM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 64 | 144 | 6.25% |
| DIS240705P00098000 | 2024-06-17 3:24PM EDT | 98.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 91 | 241 | 3.13% |
| DIS240705P00099000 | 2024-06-17 3:55PM EDT | 99.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 52 | 414 | 3.13% |
| DIS240705P00100000 | 2024-06-17 3:59PM EDT | 100.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 67 | 402 | 1.56% |
| DIS240705P00101000 | 2024-06-17 3:55PM EDT | 101.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 77 | 113 | 0.78% |
| DIS240705P00102000 | 2024-06-17 3:37PM EDT | 102.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 15 | 87 | 0.00% |
| DIS240705P00103000 | 2024-06-17 1:04PM EDT | 103.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 6 | 62 | 0.00% |
| DIS240705P00104000 | 2024-06-17 11:31AM EDT | 104.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| DIS240705P00105000 | 2024-06-17 1:24PM EDT | 105.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 8 | 36 | 0.00% |
| DIS240705P00106000 | 2024-06-17 2:15PM EDT | 106.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DIS240705P00107000 | 2024-06-17 2:42PM EDT | 107.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
| DIS240705P00108000 | 2024-06-05 10:01AM EDT | 108.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| DIS240705P00109000 | 2024-06-14 2:14PM EDT | 109.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| DIS240705P00110000 | 2024-06-12 1:31PM EDT | 110.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DIS240705P00111000 | 2024-06-17 10:19AM EDT | 111.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| DIS240705P00112000 | 2024-05-29 1:42PM EDT | 112.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240705P00135000 | 2024-06-10 1:52PM EDT | 135.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.