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
61.027,39 -651,28 (-1,06%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115C00070000 | 2024-05-24 9:56AM EDT | 70.00 | 33.03 | 31.60 | 35.70 | 0.00 | - | 1 | 1 | 70.83% |
| DIS241115C00080000 | 2024-06-28 2:19PM EDT | 80.00 | 21.20 | 19.75 | 21.85 | -3.70 | -14.86% | 1 | 11 | 41.55% |
| DIS241115C00085000 | 2024-06-28 1:49PM EDT | 85.00 | 16.70 | 16.90 | 17.55 | -1.70 | -9.24% | 3 | 28 | 37.82% |
| DIS241115C00090000 | 2024-06-28 2:58PM EDT | 90.00 | 13.18 | 12.70 | 13.55 | -2.40 | -15.40% | 4 | 67 | 34.58% |
| DIS241115C00095000 | 2024-06-28 3:54PM EDT | 95.00 | 9.74 | 9.80 | 10.35 | -2.25 | -18.77% | 55 | 272 | 33.48% |
| DIS241115C00100000 | 2024-06-28 2:59PM EDT | 100.00 | 7.10 | 7.05 | 7.20 | -1.70 | -19.32% | 311 | 706 | 30.70% |
| DIS241115C00105000 | 2024-06-28 3:58PM EDT | 105.00 | 4.80 | 4.90 | 5.05 | -1.51 | -23.93% | 128 | 776 | 30.02% |
| DIS241115C00110000 | 2024-06-28 3:56PM EDT | 110.00 | 3.30 | 3.30 | 3.45 | -0.95 | -22.35% | 154 | 695 | 29.61% |
| DIS241115C00115000 | 2024-06-28 3:47PM EDT | 115.00 | 2.11 | 1.75 | 2.45 | -0.71 | -25.18% | 207 | 511 | 30.15% |
| DIS241115C00120000 | 2024-06-28 2:39PM EDT | 120.00 | 1.42 | 1.40 | 1.57 | -0.50 | -26.04% | 32 | 374 | 29.66% |
| DIS241115C00125000 | 2024-06-28 9:48AM EDT | 125.00 | 1.28 | 0.91 | 1.00 | +0.07 | +5.79% | 2 | 342 | 29.46% |
| DIS241115C00130000 | 2024-06-28 2:01PM EDT | 130.00 | 0.62 | 0.57 | 0.67 | -0.22 | -26.19% | 57 | 192 | 29.79% |
| DIS241115C00135000 | 2024-06-28 3:59PM EDT | 135.00 | 0.44 | 0.43 | 0.45 | -0.11 | -20.00% | 41 | 45 | 30.15% |
| DIS241115C00140000 | 2024-06-27 11:14AM EDT | 140.00 | 0.39 | 0.14 | 0.33 | 0.00 | - | 2 | 257 | 30.98% |
| DIS241115C00145000 | 2024-06-28 2:32PM EDT | 145.00 | 0.25 | 0.10 | 0.26 | -0.07 | -21.87% | 14 | 40 | 32.13% |
| DIS241115C00150000 | 2024-06-28 2:31PM EDT | 150.00 | 0.21 | 0.07 | 0.21 | -0.04 | -16.00% | 4 | 37 | 33.25% |
| DIS241115C00155000 | 2024-06-28 10:52AM EDT | 155.00 | 0.24 | 0.05 | 0.23 | +0.09 | +60.00% | 2 | 379 | 35.89% |
| DIS241115C00160000 | 2024-06-28 10:52AM EDT | 160.00 | 0.17 | 0.04 | 0.11 | +0.02 | +13.33% | 2 | 247 | 34.13% |
Opções de vendapara15 de novembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241115P00055000 | 2024-06-28 10:53AM EDT | 55.00 | 0.10 | 0.02 | 0.25 | +0.04 | +66.67% | 2 | 7 | 50.15% |
| DIS241115P00060000 | 2024-06-28 10:53AM EDT | 60.00 | 0.15 | 0.04 | 0.44 | +0.08 | +114.29% | 2 | 206 | 48.39% |
| DIS241115P00065000 | 2024-06-28 10:52AM EDT | 65.00 | 0.18 | 0.09 | 0.20 | +0.01 | +5.88% | 7 | 50 | 36.08% |
| DIS241115P00070000 | 2024-06-28 2:32PM EDT | 70.00 | 0.30 | 0.28 | 0.33 | +0.08 | +36.36% | 4 | 22 | 33.55% |
| DIS241115P00075000 | 2024-06-28 1:58PM EDT | 75.00 | 0.53 | 0.31 | 0.73 | +0.14 | +35.90% | 11 | 41 | 33.55% |
| DIS241115P00080000 | 2024-06-28 3:44PM EDT | 80.00 | 0.91 | 0.87 | 0.92 | +0.24 | +35.82% | 83 | 146 | 29.27% |
| DIS241115P00085000 | 2024-06-28 3:57PM EDT | 85.00 | 1.56 | 1.50 | 1.57 | +0.43 | +38.05% | 17 | 475 | 27.76% |
| DIS241115P00090000 | 2024-06-28 3:56PM EDT | 90.00 | 2.62 | 2.13 | 2.61 | +0.72 | +37.89% | 27 | 938 | 26.47% |
| DIS241115P00095000 | 2024-06-28 3:15PM EDT | 95.00 | 4.20 | 4.05 | 4.25 | +1.05 | +33.33% | 76 | 1,562 | 25.70% |
| DIS241115P00100000 | 2024-06-28 3:08PM EDT | 100.00 | 6.50 | 6.25 | 6.45 | +1.47 | +29.22% | 70 | 1,672 | 24.76% |
| DIS241115P00105000 | 2024-06-28 11:03AM EDT | 105.00 | 7.80 | 8.70 | 9.70 | +0.40 | +5.41% | 1 | 643 | 25.59% |
| DIS241115P00110000 | 2024-06-28 3:30PM EDT | 110.00 | 12.89 | 12.65 | 12.90 | +2.34 | +22.18% | 10 | 171 | 23.68% |
| DIS241115P00115000 | 2024-06-13 3:15PM EDT | 115.00 | 16.27 | 16.55 | 17.30 | 0.00 | - | 1 | 33 | 25.46% |
| DIS241115P00120000 | 2024-05-20 3:07PM EDT | 120.00 | 17.75 | 18.80 | 19.60 | 0.00 | - | - | 2 | 0.00% |
| DIS241115P00135000 | 2024-06-12 1:49PM EDT | 135.00 | 34.38 | 34.05 | 37.60 | 0.00 | - | 2 | 2 | 43.03% |
| DIS241115P00140000 | 2024-05-10 10:24AM EDT | 140.00 | 33.90 | 37.80 | 39.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.