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
61.097,62 -538,95 (-0,87%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719C00045000 | 2024-05-09 9:54AM EDT | 45.00 | 59.05 | 54.50 | 58.85 | 0.00 | - | 1 | 2 | 274.95% |
| DIS240719C00050000 | 2024-04-03 9:38AM EDT | 50.00 | 73.86 | 0.00 | 0.00 | 0.00 | - | 3 | 144 | 0.00% |
| DIS240719C00060000 | 2024-02-09 2:53PM EDT | 60.00 | 50.00 | 51.00 | 51.95 | 0.00 | - | 3 | 3 | 380.93% |
| DIS240719C00065000 | 2024-05-21 9:52AM EDT | 65.00 | 38.80 | 35.30 | 38.35 | 0.00 | - | 1 | 2 | 170.80% |
| DIS240719C00070000 | 2024-06-13 2:49PM EDT | 70.00 | 30.08 | 27.75 | 31.30 | 0.00 | - | 2 | 99 | 81.25% |
| DIS240719C00075000 | 2024-06-24 11:51AM EDT | 75.00 | 27.53 | 22.75 | 26.30 | 0.00 | - | 2 | 587 | 67.48% |
| DIS240719C00080000 | 2024-06-24 11:53AM EDT | 80.00 | 22.59 | 17.80 | 21.30 | 0.00 | - | 2 | 160 | 55.47% |
| DIS240719C00085000 | 2024-06-25 9:30AM EDT | 85.00 | 17.80 | 12.80 | 16.35 | 0.00 | - | 1 | 264 | 79.74% |
| DIS240719C00090000 | 2024-06-28 3:08PM EDT | 90.00 | 8.99 | 9.05 | 9.65 | -3.24 | -26.49% | 12 | 1,332 | 32.37% |
| DIS240719C00095000 | 2024-06-28 3:51PM EDT | 95.00 | 4.55 | 4.70 | 5.00 | -2.82 | -38.26% | 97 | 881 | 23.98% |
| DIS240719C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 1.66 | 1.70 | 1.75 | -1.69 | -50.45% | 2,506 | 4,905 | 21.88% |
| DIS240719C00105000 | 2024-06-28 3:59PM EDT | 105.00 | 0.58 | 0.52 | 0.60 | -0.59 | -50.43% | 15,826 | 28,112 | 25.34% |
| DIS240719C00110000 | 2024-06-28 3:59PM EDT | 110.00 | 0.24 | 0.23 | 0.24 | -0.25 | -51.02% | 20,307 | 53,184 | 29.40% |
| DIS240719C00115000 | 2024-06-28 3:56PM EDT | 115.00 | 0.11 | 0.09 | 0.14 | -0.13 | -54.17% | 6,288 | 22,005 | 34.77% |
| DIS240719C00120000 | 2024-06-28 3:45PM EDT | 120.00 | 0.07 | 0.05 | 0.10 | -0.06 | -46.15% | 208 | 12,151 | 40.33% |
| DIS240719C00125000 | 2024-06-28 2:58PM EDT | 125.00 | 0.04 | 0.01 | 0.06 | -0.04 | -50.00% | 154 | 11,146 | 43.95% |
| DIS240719C00130000 | 2024-06-28 2:36PM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 23 | 3,831 | 49.02% |
| DIS240719C00135000 | 2024-06-28 2:58PM EDT | 135.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 16 | 2,990 | 51.56% |
| DIS240719C00140000 | 2024-06-27 10:48AM EDT | 140.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 10 | 9,856 | 66.02% |
| DIS240719C00145000 | 2024-06-26 9:33AM EDT | 145.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 912 | 60.55% |
| DIS240719C00150000 | 2024-06-24 10:56AM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,183 | 59.38% |
| DIS240719C00155000 | 2024-05-31 11:59AM EDT | 155.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 60 | 510 | 81.64% |
| DIS240719C00160000 | 2024-06-21 9:56AM EDT | 160.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 5 | 650 | 86.52% |
| DIS240719C00165000 | 2024-06-13 2:33PM EDT | 165.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 811 | 78.13% |
| DIS240719C00170000 | 2024-06-27 10:48AM EDT | 170.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 30 | 318 | 95.70% |
| DIS240719C00175000 | 2024-05-16 3:55PM EDT | 175.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 4 | 10 | 96.29% |
| DIS240719C00180000 | 2024-06-18 9:46AM EDT | 180.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 7 | 11 | 104.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240719P00045000 | 2024-03-21 11:23AM EDT | 45.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 151.56% |
| DIS240719P00050000 | 2024-06-28 1:30PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 138 | 109.38% |
| DIS240719P00055000 | 2024-03-06 2:11PM EDT | 55.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 8 | 107.42% |
| DIS240719P00060000 | 2024-05-21 10:34AM EDT | 60.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 38 | 85.16% |
| DIS240719P00065000 | 2024-05-28 12:40PM EDT | 65.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 1 | 433 | 75.00% |
| DIS240719P00070000 | 2024-06-27 12:11PM EDT | 70.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 595 | 69.92% |
| DIS240719P00075000 | 2024-06-27 12:52PM EDT | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,171 | 49.22% |
| DIS240719P00080000 | 2024-06-27 3:29PM EDT | 80.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 2,139 | 41.80% |
| DIS240719P00085000 | 2024-06-28 12:27PM EDT | 85.00 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 7 | 2,691 | 32.42% |
| DIS240719P00090000 | 2024-06-28 3:47PM EDT | 90.00 | 0.15 | 0.14 | 0.17 | +0.08 | +114.29% | 183 | 5,418 | 26.91% |
| DIS240719P00095000 | 2024-06-28 3:57PM EDT | 95.00 | 0.72 | 0.65 | 0.72 | +0.41 | +132.26% | 642 | 5,679 | 24.12% |
| DIS240719P00100000 | 2024-06-28 3:59PM EDT | 100.00 | 2.79 | 2.59 | 2.88 | +1.51 | +117.97% | 893 | 8,710 | 26.32% |
| DIS240719P00105000 | 2024-06-28 2:46PM EDT | 105.00 | 6.64 | 6.40 | 6.75 | +2.51 | +60.77% | 169 | 13,067 | 31.64% |
| DIS240719P00110000 | 2024-06-28 2:36PM EDT | 110.00 | 11.65 | 9.25 | 12.95 | +3.18 | +37.54% | 17 | 8,309 | 61.77% |
| DIS240719P00115000 | 2024-06-28 3:29PM EDT | 115.00 | 16.51 | 14.15 | 17.75 | +3.11 | +23.21% | 18 | 1,131 | 72.24% |
| DIS240719P00120000 | 2024-06-28 12:51PM EDT | 120.00 | 20.65 | 19.10 | 22.65 | +2.50 | +13.77% | 4 | 328 | 82.45% |
| DIS240719P00125000 | 2024-06-21 1:49PM EDT | 125.00 | 23.20 | 24.10 | 27.65 | 0.00 | - | 22 | 70 | 51.47% |
| DIS240719P00130000 | 2024-06-05 1:20PM EDT | 130.00 | 28.65 | 29.05 | 32.60 | 0.00 | - | 1 | 7 | 55.18% |
| DIS240719P00135000 | 2024-05-16 10:33AM EDT | 135.00 | 31.32 | 34.75 | 35.40 | 0.00 | - | 1 | 5 | 0.00% |
| DIS240719P00140000 | 2024-05-15 3:45PM EDT | 140.00 | 37.21 | 39.75 | 40.40 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240719P00150000 | 2024-04-12 12:47PM EDT | 150.00 | 35.95 | 43.65 | 44.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240719P00160000 | 2024-06-03 11:03AM EDT | 160.00 | 57.00 | 59.00 | 62.55 | 0.00 | - | 2 | 0 | 82.62% |
| DIS240719P00165000 | 2024-04-15 3:31PM EDT | 165.00 | 51.96 | 61.85 | 62.65 | 0.00 | - | - | 0 | 0.00% |
| DIS240719P00175000 | 2024-06-05 10:50AM EDT | 175.00 | 73.50 | 74.00 | 77.55 | 0.00 | - | - | 0 | 95.70% |
© 2024 Yahoo. Todos os direitos reservados.