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
61.013,38 -703,29 (-1,14%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117C00040000 | 2024-06-21 9:31AM EDT | 40.00 | 62.60 | 57.60 | 61.60 | 0.00 | - | 1 | 71 | 63.57% |
| DIS250117C00045000 | 2024-06-14 12:13PM EDT | 45.00 | 55.30 | 52.75 | 56.75 | 0.00 | - | 1 | 79 | 60.11% |
| DIS250117C00050000 | 2024-06-28 12:10PM EDT | 50.00 | 50.60 | 48.00 | 51.90 | -2.30 | -4.35% | 3 | 630 | 56.91% |
| DIS250117C00055000 | 2024-05-17 9:37AM EDT | 55.00 | 49.95 | 45.90 | 47.55 | 0.00 | - | 1 | 118 | 70.02% |
| DIS250117C00060000 | 2024-06-25 3:15PM EDT | 60.00 | 43.45 | 38.25 | 42.50 | 0.00 | - | 1 | 184 | 67.79% |
| DIS250117C00065000 | 2024-06-25 9:42AM EDT | 65.00 | 39.54 | 33.50 | 37.75 | 0.00 | - | 1 | 360 | 61.32% |
| DIS250117C00070000 | 2024-06-28 3:26PM EDT | 70.00 | 31.00 | 29.00 | 33.10 | -2.80 | -8.28% | 58 | 1,323 | 55.64% |
| DIS250117C00075000 | 2024-06-28 3:14PM EDT | 75.00 | 26.18 | 26.00 | 27.05 | -3.13 | -10.68% | 1 | 1,180 | 42.24% |
| DIS250117C00080000 | 2024-06-28 3:41PM EDT | 80.00 | 21.90 | 21.65 | 22.60 | -2.90 | -11.69% | 17 | 2,422 | 38.42% |
| DIS250117C00085000 | 2024-06-28 3:15PM EDT | 85.00 | 17.90 | 17.55 | 18.25 | -2.82 | -13.61% | 18 | 3,521 | 34.56% |
| DIS250117C00090000 | 2024-06-28 3:16PM EDT | 90.00 | 14.15 | 13.95 | 14.65 | -2.50 | -15.02% | 51 | 5,288 | 33.03% |
| DIS250117C00095000 | 2024-06-28 3:41PM EDT | 95.00 | 10.90 | 10.90 | 11.35 | -2.35 | -17.74% | 133 | 4,828 | 31.35% |
| DIS250117C00100000 | 2024-06-28 3:59PM EDT | 100.00 | 8.30 | 8.15 | 8.75 | -1.85 | -18.23% | 398 | 10,659 | 30.76% |
| DIS250117C00105000 | 2024-06-28 3:48PM EDT | 105.00 | 5.95 | 6.00 | 6.30 | -1.58 | -20.98% | 431 | 5,034 | 29.22% |
| DIS250117C00110000 | 2024-06-28 3:42PM EDT | 110.00 | 4.25 | 4.30 | 5.45 | -1.26 | -22.87% | 741 | 9,224 | 31.89% |
| DIS250117C00115000 | 2024-06-28 3:36PM EDT | 115.00 | 3.00 | 3.05 | 3.15 | -0.92 | -23.47% | 186 | 5,285 | 27.95% |
| DIS250117C00120000 | 2024-06-28 3:51PM EDT | 120.00 | 2.20 | 2.01 | 2.42 | -0.61 | -21.71% | 272 | 9,742 | 28.77% |
| DIS250117C00125000 | 2024-06-28 3:49PM EDT | 125.00 | 1.50 | 1.48 | 1.56 | -0.50 | -25.00% | 105 | 7,894 | 27.87% |
| DIS250117C00130000 | 2024-06-28 3:57PM EDT | 130.00 | 1.05 | 1.05 | 1.25 | -0.29 | -21.64% | 227 | 14,346 | 29.00% |
| DIS250117C00135000 | 2024-06-28 3:25PM EDT | 135.00 | 0.75 | 0.69 | 0.78 | -0.21 | -21.87% | 175 | 6,429 | 28.22% |
| DIS250117C00140000 | 2024-06-28 3:49PM EDT | 140.00 | 0.55 | 0.52 | 0.58 | -0.13 | -19.12% | 667 | 8,547 | 28.74% |
| DIS250117C00145000 | 2024-06-27 12:09PM EDT | 145.00 | 0.48 | 0.25 | 0.62 | 0.00 | - | 1 | 1,229 | 31.35% |
| DIS250117C00150000 | 2024-06-28 2:35PM EDT | 150.00 | 0.25 | 0.25 | 0.35 | -0.12 | -32.43% | 215 | 6,519 | 30.03% |
| DIS250117C00155000 | 2024-06-28 12:26PM EDT | 155.00 | 0.24 | 0.14 | 0.30 | -0.07 | -22.58% | 4 | 6,441 | 31.10% |
| DIS250117C00160000 | 2024-06-28 3:52PM EDT | 160.00 | 0.19 | 0.14 | 0.31 | +0.09 | +90.00% | 10 | 1,880 | 33.03% |
| DIS250117C00165000 | 2024-06-28 1:37PM EDT | 165.00 | 0.14 | 0.12 | 0.30 | -0.04 | -22.22% | 15 | 680 | 34.52% |
| DIS250117C00170000 | 2024-06-28 10:48AM EDT | 170.00 | 0.13 | 0.06 | 0.14 | 0.00 | - | 2 | 1,428 | 32.32% |
| DIS250117C00175000 | 2024-06-28 3:58PM EDT | 175.00 | 0.09 | 0.07 | 0.11 | -0.02 | -18.18% | 353 | 9,563 | 32.72% |
| DIS250117C00180000 | 2024-06-28 3:25PM EDT | 180.00 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 85 | 336 | 33.25% |
Opções de vendapara17 de janeiro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250117P00040000 | 2024-06-27 1:24PM EDT | 40.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 364 | 49.22% |
| DIS250117P00045000 | 2024-06-27 12:40PM EDT | 45.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 3 | 1,674 | 47.27% |
| DIS250117P00050000 | 2024-06-24 12:50PM EDT | 50.00 | 0.08 | 0.05 | 0.14 | +0.02 | +33.33% | 3 | 3,173 | 43.46% |
| DIS250117P00055000 | 2024-06-28 10:49AM EDT | 55.00 | 0.16 | 0.06 | 0.15 | 0.00 | - | 2 | 608 | 38.38% |
| DIS250117P00060000 | 2024-06-28 1:14PM EDT | 60.00 | 0.17 | 0.10 | 0.23 | +0.02 | +13.33% | 4 | 9,723 | 35.69% |
| DIS250117P00065000 | 2024-06-28 1:14PM EDT | 65.00 | 0.32 | 0.25 | 0.33 | +0.03 | +10.34% | 4 | 12,495 | 32.81% |
| DIS250117P00070000 | 2024-06-28 3:40PM EDT | 70.00 | 0.37 | 0.50 | 0.57 | -0.04 | -9.76% | 25 | 5,323 | 31.30% |
| DIS250117P00075000 | 2024-06-28 1:13PM EDT | 75.00 | 0.84 | 0.81 | 0.87 | +0.20 | +31.25% | 18 | 15,076 | 29.18% |
| DIS250117P00080000 | 2024-06-28 3:24PM EDT | 80.00 | 1.38 | 1.33 | 1.40 | +0.32 | +30.19% | 53 | 12,787 | 27.70% |
| DIS250117P00085000 | 2024-06-28 3:37PM EDT | 85.00 | 2.19 | 1.91 | 2.20 | +0.47 | +27.33% | 142 | 12,854 | 26.36% |
| DIS250117P00090000 | 2024-06-28 3:51PM EDT | 90.00 | 3.35 | 3.25 | 3.35 | +0.70 | +26.42% | 48 | 13,181 | 25.07% |
| DIS250117P00095000 | 2024-06-28 3:34PM EDT | 95.00 | 5.07 | 4.45 | 5.05 | +1.12 | +28.35% | 208 | 7,338 | 24.22% |
| DIS250117P00100000 | 2024-06-28 3:19PM EDT | 100.00 | 7.14 | 7.00 | 7.45 | +1.24 | +21.02% | 14 | 11,376 | 23.96% |
| DIS250117P00105000 | 2024-06-28 1:45PM EDT | 105.00 | 10.30 | 9.40 | 10.10 | +2.00 | +24.10% | 57 | 7,170 | 22.66% |
| DIS250117P00110000 | 2024-06-28 2:07PM EDT | 110.00 | 13.75 | 11.20 | 13.85 | +2.50 | +22.22% | 22 | 9,179 | 23.44% |
| DIS250117P00115000 | 2024-06-28 12:13PM EDT | 115.00 | 17.00 | 16.75 | 17.35 | +2.05 | +13.71% | 268 | 3,666 | 21.40% |
| DIS250117P00120000 | 2024-06-28 3:28PM EDT | 120.00 | 21.85 | 21.15 | 22.10 | +2.70 | +14.10% | 7 | 1,307 | 23.70% |
| DIS250117P00125000 | 2024-06-05 2:12PM EDT | 125.00 | 23.60 | 24.45 | 28.45 | 0.00 | - | 4 | 614 | 33.84% |
| DIS250117P00130000 | 2024-06-28 11:26AM EDT | 130.00 | 28.95 | 29.10 | 33.35 | +0.40 | +1.40% | 2 | 75 | 36.67% |
| DIS250117P00135000 | 2024-06-13 12:55PM EDT | 135.00 | 35.20 | 34.05 | 38.35 | 0.00 | - | 1 | 0 | 39.75% |
| DIS250117P00140000 | 2024-06-17 11:47AM EDT | 140.00 | 39.00 | 39.05 | 43.30 | 0.00 | - | 1 | 3 | 42.36% |
| DIS250117P00145000 | 2024-06-17 10:36AM EDT | 145.00 | 43.45 | 44.05 | 48.30 | 0.00 | - | 8 | 51 | 45.06% |
| DIS250117P00150000 | 2024-05-14 1:06PM EDT | 150.00 | 44.75 | 49.55 | 50.55 | 0.00 | - | 4 | 0 | 0.00% |
| DIS250117P00155000 | 2024-04-11 10:14AM EDT | 155.00 | 37.94 | 48.45 | 49.95 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250117P00160000 | 2023-07-12 9:57AM EDT | 160.00 | 70.05 | 69.65 | 70.30 | 0.00 | - | 1 | 0 | 81.76% |
| DIS250117P00165000 | 2024-04-25 3:25PM EDT | 165.00 | 52.26 | 62.80 | 63.95 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00170000 | 2024-01-12 4:22PM EDT | 170.00 | 79.75 | 59.35 | 63.75 | 0.00 | - | 1 | 0 | 0.00% |
| DIS250117P00175000 | 2024-05-15 3:45PM EDT | 175.00 | 72.22 | 74.45 | 75.65 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250117P00180000 | 2024-05-15 3:45PM EDT | 180.00 | 77.24 | 79.45 | 80.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.