Mercado fechará em 6 h 33 min
BOVESPA
119.323,42 +185,56 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,56 +0,23 (+0,29%) OURO
2.331,60 +2,60 (+0,11%) Bitcoin USD
64.916,09 -766,28 (-1,17%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pré-Abertura:
Opções de comprapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712C00089000 | 2024-06-12 1:04PM EDT | 89.00 | 12.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIS240712C00090000 | 2024-06-14 9:44AM EDT | 90.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| DIS240712C00092000 | 2024-06-17 1:38PM EDT | 92.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 0.00% |
| DIS240712C00095000 | 2024-06-17 3:51PM EDT | 95.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DIS240712C00097000 | 2024-06-17 9:42AM EDT | 97.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 33 | 0.00% |
| DIS240712C00098000 | 2024-06-17 2:28PM EDT | 98.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| DIS240712C00099000 | 2024-06-17 11:07AM EDT | 99.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 30 | 22 | 0.00% |
| DIS240712C00100000 | 2024-06-17 3:38PM EDT | 100.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 113 | 192 | 0.00% |
| DIS240712C00101000 | 2024-06-17 3:38PM EDT | 101.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 120 | 402 | 0.00% |
| DIS240712C00102000 | 2024-06-17 3:58PM EDT | 102.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 265 | 632 | 0.78% |
| DIS240712C00103000 | 2024-06-17 2:36PM EDT | 103.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 91 | 444 | 1.56% |
| DIS240712C00104000 | 2024-06-17 3:30PM EDT | 104.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 36 | 270 | 3.13% |
| DIS240712C00105000 | 2024-06-17 3:57PM EDT | 105.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 349 | 735 | 3.13% |
| DIS240712C00106000 | 2024-06-17 3:53PM EDT | 106.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1,538 | 1,605 | 3.13% |
| DIS240712C00107000 | 2024-06-17 3:56PM EDT | 107.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 214 | 6.25% |
| DIS240712C00108000 | 2024-06-17 10:52AM EDT | 108.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| DIS240712C00109000 | 2024-06-17 11:16AM EDT | 109.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 16 | 49 | 6.25% |
| DIS240712C00110000 | 2024-06-17 3:55PM EDT | 110.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 28 | 335 | 6.25% |
| DIS240712C00111000 | 2024-06-17 11:19AM EDT | 111.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 64 | 6.25% |
| DIS240712C00112000 | 2024-06-17 10:40AM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| DIS240712C00113000 | 2024-06-17 10:09AM EDT | 113.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| DIS240712C00114000 | 2024-06-17 10:05AM EDT | 114.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 12.50% |
| DIS240712C00115000 | 2024-06-17 12:50PM EDT | 115.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 12.50% |
| DIS240712C00120000 | 2024-06-11 11:33AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 56 | 12.50% |
| DIS240712C00125000 | 2024-06-13 12:27PM EDT | 125.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| DIS240712C00130000 | 2024-06-17 10:48AM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 85 | 25.00% |
| DIS240712C00135000 | 2024-06-17 10:45AM EDT | 135.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 91 | 25.00% |
| DIS240712C00145000 | 2024-06-12 3:27PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
Opções de vendapara12 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240712P00085000 | 2024-06-14 11:48AM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| DIS240712P00089000 | 2024-06-17 10:01AM EDT | 89.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 250 | 257 | 12.50% |
| DIS240712P00090000 | 2024-06-17 9:45AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 24 | 12.50% |
| DIS240712P00091000 | 2024-06-17 11:06AM EDT | 91.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 104 | 123 | 12.50% |
| DIS240712P00092000 | 2024-06-17 11:28AM EDT | 92.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 6.25% |
| DIS240712P00093000 | 2024-06-14 11:46AM EDT | 93.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| DIS240712P00094000 | 2024-06-14 3:36PM EDT | 94.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 36 | 48 | 6.25% |
| DIS240712P00095000 | 2024-06-17 2:55PM EDT | 95.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 22 | 216 | 6.25% |
| DIS240712P00096000 | 2024-06-17 3:52PM EDT | 96.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 61 | 106 | 6.25% |
| DIS240712P00097000 | 2024-06-17 3:54PM EDT | 97.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 54 | 300 | 3.13% |
| DIS240712P00098000 | 2024-06-17 3:54PM EDT | 98.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 42 | 142 | 3.13% |
| DIS240712P00099000 | 2024-06-17 3:54PM EDT | 99.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 43 | 127 | 3.13% |
| DIS240712P00100000 | 2024-06-17 3:54PM EDT | 100.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 52 | 281 | 1.56% |
| DIS240712P00101000 | 2024-06-17 3:42PM EDT | 101.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 22 | 116 | 0.78% |
| DIS240712P00102000 | 2024-06-17 3:22PM EDT | 102.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 11 | 289 | 0.00% |
| DIS240712P00103000 | 2024-06-17 3:55PM EDT | 103.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 0.00% |
| DIS240712P00104000 | 2024-06-17 3:11PM EDT | 104.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| DIS240712P00105000 | 2024-06-14 12:26PM EDT | 105.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| DIS240712P00106000 | 2024-06-17 9:33AM EDT | 106.00 | 5.42 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DIS240712P00107000 | 2024-06-14 1:46PM EDT | 107.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| DIS240712P00108000 | 2024-06-17 9:47AM EDT | 108.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.00% |
| DIS240712P00109000 | 2024-06-07 10:19AM EDT | 109.00 | 7.36 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIS240712P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DIS240712P00112000 | 2024-06-10 10:08AM EDT | 112.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | - | 29 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.