Mercado fechará em 6 h 31 min
BOVESPA
119.201,56 +63,70 (+0,05%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,54 +0,21 (+0,26%) OURO
2.331,90 +2,90 (+0,12%) Bitcoin USD
64.935,55 -719,10 (-1,10%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pré-Abertura:
Opções de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726C00090000 | 2024-06-17 10:51AM EDT | 90.00 | 12.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240726C00092000 | 2024-06-13 9:30AM EDT | 92.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240726C00095000 | 2024-06-13 10:03AM EDT | 95.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| DIS240726C00097000 | 2024-06-17 9:45AM EDT | 97.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIS240726C00098000 | 2024-06-17 12:28PM EDT | 98.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240726C00099000 | 2024-06-17 12:28PM EDT | 99.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 142 | 158 | 0.00% |
| DIS240726C00100000 | 2024-06-17 3:23PM EDT | 100.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 251 | 172 | 0.00% |
| DIS240726C00101000 | 2024-06-17 2:13PM EDT | 101.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 12 | 111 | 0.00% |
| DIS240726C00102000 | 2024-06-17 3:59PM EDT | 102.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 198 | 207 | 0.39% |
| DIS240726C00103000 | 2024-06-17 3:49PM EDT | 103.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 34 | 1.56% |
| DIS240726C00104000 | 2024-06-17 3:56PM EDT | 104.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 90 | 151 | 1.56% |
| DIS240726C00105000 | 2024-06-17 3:56PM EDT | 105.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 811 | 2,380 | 3.13% |
| DIS240726C00106000 | 2024-06-17 3:58PM EDT | 106.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 14 | 86 | 3.13% |
| DIS240726C00107000 | 2024-06-17 3:27PM EDT | 107.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| DIS240726C00108000 | 2024-06-17 2:06PM EDT | 108.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 6.25% |
| DIS240726C00109000 | 2024-06-17 2:17PM EDT | 109.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 85 | 6.25% |
| DIS240726C00110000 | 2024-06-17 3:55PM EDT | 110.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 80 | 589 | 6.25% |
| DIS240726C00112000 | 2024-06-17 2:37PM EDT | 112.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 6.25% |
| DIS240726C00113000 | 2024-06-17 10:09AM EDT | 113.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 6.25% |
| DIS240726C00114000 | 2024-06-14 12:33PM EDT | 114.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DIS240726C00115000 | 2024-06-17 3:59PM EDT | 115.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 158 | 6.25% |
| DIS240726C00120000 | 2024-06-17 3:50PM EDT | 120.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| DIS240726C00125000 | 2024-06-10 3:19PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
Opções de vendapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240726P00080000 | 2024-06-14 1:04PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| DIS240726P00085000 | 2024-06-14 12:25PM EDT | 85.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| DIS240726P00088000 | 2024-06-14 1:47PM EDT | 88.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| DIS240726P00089000 | 2024-06-17 3:23PM EDT | 89.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 54 | 12.50% |
| DIS240726P00090000 | 2024-06-17 2:15PM EDT | 90.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 74 | 86 | 6.25% |
| DIS240726P00091000 | 2024-06-14 3:02PM EDT | 91.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| DIS240726P00092000 | 2024-06-17 11:47AM EDT | 92.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 6.25% |
| DIS240726P00093000 | 2024-06-17 9:56AM EDT | 93.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 6.25% |
| DIS240726P00094000 | 2024-06-17 3:28PM EDT | 94.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 29 | 56 | 6.25% |
| DIS240726P00095000 | 2024-06-17 2:15PM EDT | 95.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 25 | 59 | 6.25% |
| DIS240726P00096000 | 2024-06-17 2:25PM EDT | 96.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 3.13% |
| DIS240726P00097000 | 2024-06-17 3:25PM EDT | 97.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 3.13% |
| DIS240726P00098000 | 2024-06-14 3:38PM EDT | 98.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 13 | 4,248 | 3.13% |
| DIS240726P00099000 | 2024-06-17 12:37PM EDT | 99.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 6 | 4,411 | 1.56% |
| DIS240726P00100000 | 2024-06-17 3:47PM EDT | 100.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 9 | 42 | 1.56% |
| DIS240726P00101000 | 2024-06-17 2:43PM EDT | 101.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 0.39% |
| DIS240726P00102000 | 2024-06-17 9:56AM EDT | 102.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| DIS240726P00103000 | 2024-06-17 11:43AM EDT | 103.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| DIS240726P00104000 | 2024-06-17 10:03AM EDT | 104.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| DIS240726P00105000 | 2024-06-17 2:15PM EDT | 105.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| DIS240726P00106000 | 2024-06-10 2:48PM EDT | 106.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240726P00107000 | 2024-06-11 2:03PM EDT | 107.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240726P00109000 | 2024-06-17 10:29AM EDT | 109.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| DIS240726P00110000 | 2024-06-14 12:25PM EDT | 110.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DIS240726P00114000 | 2024-06-07 10:28AM EDT | 114.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.