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
61.000,91 -626,36 (-1,02%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00055000 | 2024-06-18 1:44PM EDT | 55.00 | 47.20 | 43.80 | 47.20 | 0.00 | - | - | 0 | 62.01% |
| DIS241220C00060000 | 2024-06-14 10:43AM EDT | 60.00 | 41.00 | 38.95 | 42.20 | 0.00 | - | - | 3 | 55.27% |
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 70.00 | 33.00 | 32.00 | 36.05 | 0.00 | - | 1 | 2 | 65.61% |
| DIS241220C00075000 | 2024-06-06 10:31AM EDT | 75.00 | 28.45 | 25.80 | 28.35 | 0.00 | - | 3 | 10 | 53.26% |
| DIS241220C00080000 | 2024-06-28 12:59PM EDT | 80.00 | 22.25 | 21.40 | 22.25 | -2.30 | -9.37% | 7 | 218 | 39.44% |
| DIS241220C00085000 | 2024-06-28 11:46AM EDT | 85.00 | 18.20 | 16.55 | 18.05 | -2.00 | -9.90% | 38 | 398 | 36.27% |
| DIS241220C00090000 | 2024-06-28 2:00PM EDT | 90.00 | 13.70 | 13.70 | 14.25 | -2.50 | -15.43% | 98 | 593 | 33.90% |
| DIS241220C00095000 | 2024-06-28 2:57PM EDT | 95.00 | 10.60 | 10.50 | 10.90 | -1.90 | -15.20% | 193 | 376 | 32.06% |
| DIS241220C00100000 | 2024-06-28 3:03PM EDT | 100.00 | 7.70 | 7.30 | 8.15 | -1.75 | -18.52% | 246 | 735 | 30.93% |
| DIS241220C00105000 | 2024-06-28 3:52PM EDT | 105.00 | 5.50 | 5.50 | 5.70 | -1.40 | -20.29% | 128 | 755 | 29.26% |
| DIS241220C00110000 | 2024-06-28 3:36PM EDT | 110.00 | 3.80 | 3.80 | 4.00 | -1.10 | -22.45% | 165 | 869 | 28.70% |
| DIS241220C00115000 | 2024-06-28 2:42PM EDT | 115.00 | 2.63 | 2.21 | 2.77 | -0.81 | -23.55% | 91 | 1,000 | 28.42% |
| DIS241220C00120000 | 2024-06-28 3:35PM EDT | 120.00 | 1.76 | 1.74 | 1.90 | -0.64 | -26.67% | 19 | 814 | 28.33% |
| DIS241220C00125000 | 2024-06-28 1:43PM EDT | 125.00 | 1.17 | 1.21 | 1.29 | -0.40 | -25.48% | 20 | 671 | 28.33% |
| DIS241220C00130000 | 2024-06-28 2:46PM EDT | 130.00 | 0.84 | 0.81 | 1.09 | -0.26 | -23.64% | 16 | 282 | 30.09% |
| DIS241220C00135000 | 2024-06-28 2:50PM EDT | 135.00 | 0.59 | 0.57 | 0.85 | -0.36 | -37.89% | 12 | 86 | 31.03% |
| DIS241220C00140000 | 2024-06-28 2:50PM EDT | 140.00 | 0.41 | 0.40 | 0.45 | -0.13 | -24.07% | 1 | 261 | 29.40% |
| DIS241220C00145000 | 2024-06-27 3:50PM EDT | 145.00 | 0.40 | 0.26 | 0.50 | 0.00 | - | 1 | 61 | 32.35% |
| DIS241220C00150000 | 2024-06-28 3:53PM EDT | 150.00 | 0.22 | 0.19 | 0.62 | -0.05 | -18.52% | 29 | 51 | 36.04% |
| DIS241220C00155000 | 2024-06-28 10:50AM EDT | 155.00 | 0.24 | 0.07 | 0.38 | +0.04 | +20.00% | 2 | 13 | 34.86% |
| DIS241220C00160000 | 2024-06-28 10:51AM EDT | 160.00 | 0.14 | 0.05 | 0.21 | +0.01 | +7.69% | 2 | 15 | 33.45% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00055000 | 2024-06-28 10:51AM EDT | 55.00 | 0.14 | 0.03 | 0.15 | +0.04 | +40.00% | 2 | 0 | 41.31% |
| DIS241220P00060000 | 2024-06-28 10:51AM EDT | 60.00 | 0.14 | 0.09 | 0.38 | -0.02 | -12.50% | 2 | 6 | 42.09% |
| DIS241220P00065000 | 2024-06-28 2:49PM EDT | 65.00 | 0.25 | 0.18 | 0.33 | +0.05 | +25.00% | 3 | 19 | 35.30% |
| DIS241220P00070000 | 2024-06-28 2:39PM EDT | 70.00 | 0.44 | 0.22 | 0.66 | +0.12 | +37.50% | 7 | 81 | 34.86% |
| DIS241220P00075000 | 2024-06-28 3:28PM EDT | 75.00 | 0.72 | 0.69 | 1.00 | +0.22 | +44.00% | 13 | 125 | 32.64% |
| DIS241220P00080000 | 2024-06-28 3:56PM EDT | 80.00 | 1.12 | 0.95 | 1.40 | +0.21 | +23.08% | 59 | 1,425 | 29.83% |
| DIS241220P00085000 | 2024-06-28 3:20PM EDT | 85.00 | 1.94 | 1.45 | 2.21 | +0.49 | +33.79% | 6 | 181 | 28.44% |
| DIS241220P00090000 | 2024-06-28 3:41PM EDT | 90.00 | 3.05 | 2.81 | 3.10 | +0.67 | +28.15% | 84 | 931 | 25.89% |
| DIS241220P00095000 | 2024-06-28 3:32PM EDT | 95.00 | 4.80 | 4.60 | 4.95 | +1.10 | +29.73% | 175 | 610 | 25.70% |
| DIS241220P00100000 | 2024-06-28 3:33PM EDT | 100.00 | 6.97 | 6.65 | 6.95 | +1.42 | +25.59% | 100 | 1,323 | 23.98% |
| DIS241220P00105000 | 2024-06-28 12:17PM EDT | 105.00 | 9.65 | 9.30 | 9.80 | +1.65 | +20.62% | 5 | 519 | 23.27% |
| DIS241220P00110000 | 2024-06-28 1:33PM EDT | 110.00 | 13.42 | 12.50 | 13.30 | +2.42 | +22.00% | 9 | 33 | 22.93% |
| DIS241220P00115000 | 2024-06-24 12:14PM EDT | 115.00 | 14.36 | 16.50 | 17.30 | 0.00 | - | 6 | 11 | 22.78% |
| DIS241220P00120000 | 2024-06-17 9:39AM EDT | 120.00 | 21.00 | 20.90 | 22.00 | +1.80 | +9.37% | 1 | 20 | 24.93% |
| DIS241220P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 22.45 | 23.45 | 24.20 | 0.00 | - | 10 | 15 | 0.00% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 26.50 | 29.75 | 32.25 | 0.00 | - | 10 | 0 | 33.22% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 39.55 | 42.15 | 0.00 | - | 1 | 1 | 38.43% |
© 2024 Yahoo. Todos os direitos reservados.