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
60.881,80 -583,04 (-0,95%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-06-20 3:29PM EDT | 60.00 | 43.55 | 39.60 | 43.15 | 0.00 | - | 1 | 1 | 51.42% |
| DIS250321C00065000 | 2024-05-20 1:13PM EDT | 65.00 | 40.56 | 38.55 | 40.80 | 0.00 | - | 1 | 2 | 63.95% |
| DIS250321C00070000 | 2024-06-27 1:01PM EDT | 70.00 | 34.78 | 31.45 | 34.05 | 0.00 | - | 1 | 47 | 53.33% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 75.00 | 32.00 | 28.20 | 29.65 | 0.00 | - | 1 | 58 | 49.01% |
| DIS250321C00080000 | 2024-06-28 3:48PM EDT | 80.00 | 23.10 | 22.90 | 24.00 | -2.90 | -11.15% | 2 | 101 | 39.50% |
| DIS250321C00085000 | 2024-06-28 12:14PM EDT | 85.00 | 19.70 | 19.00 | 20.05 | -2.24 | -10.21% | 1 | 115 | 36.93% |
| DIS250321C00090000 | 2024-06-27 3:48PM EDT | 90.00 | 15.60 | 15.65 | 16.05 | -2.75 | -14.99% | 1 | 123 | 33.55% |
| DIS250321C00095000 | 2024-06-28 3:49PM EDT | 95.00 | 12.55 | 12.45 | 13.10 | -2.25 | -15.20% | 71 | 374 | 32.81% |
| DIS250321C00100000 | 2024-06-28 3:32PM EDT | 100.00 | 9.75 | 9.90 | 10.30 | -2.00 | -17.02% | 120 | 990 | 31.47% |
| DIS250321C00105000 | 2024-06-28 3:29PM EDT | 105.00 | 7.60 | 7.30 | 8.25 | -1.70 | -18.28% | 52 | 1,338 | 31.33% |
| DIS250321C00110000 | 2024-06-28 3:49PM EDT | 110.00 | 5.70 | 5.45 | 6.30 | -1.36 | -19.26% | 418 | 3,418 | 30.47% |
| DIS250321C00115000 | 2024-06-28 3:50PM EDT | 115.00 | 4.73 | 4.00 | 4.80 | -0.57 | -10.75% | 185 | 493 | 30.01% |
| DIS250321C00120000 | 2024-06-28 1:59PM EDT | 120.00 | 3.17 | 3.20 | 3.35 | -0.88 | -21.73% | 19 | 550 | 28.68% |
| DIS250321C00125000 | 2024-06-28 3:45PM EDT | 125.00 | 2.36 | 2.27 | 2.49 | -0.69 | -22.62% | 30 | 2,309 | 28.51% |
| DIS250321C00130000 | 2024-06-28 2:22PM EDT | 130.00 | 1.75 | 1.67 | 1.84 | -0.51 | -22.57% | 147 | 427 | 28.41% |
| DIS250321C00135000 | 2024-06-28 2:12PM EDT | 135.00 | 1.26 | 1.24 | 1.46 | -0.43 | -25.44% | 88 | 276 | 28.94% |
| DIS250321C00140000 | 2024-06-28 3:49PM EDT | 140.00 | 0.93 | 0.83 | 1.02 | -0.31 | -25.00% | 78 | 527 | 28.50% |
| DIS250321C00145000 | 2024-06-26 12:25PM EDT | 145.00 | 0.76 | 0.58 | 0.83 | -0.20 | -20.83% | 39 | 254 | 29.16% |
| DIS250321C00150000 | 2024-06-28 11:41AM EDT | 150.00 | 0.62 | 0.49 | 0.59 | -0.09 | -12.68% | 4 | 353 | 28.93% |
| DIS250321C00155000 | 2024-06-28 2:23PM EDT | 155.00 | 0.45 | 0.10 | 0.68 | -0.10 | -18.18% | 70 | 157 | 31.56% |
| DIS250321C00160000 | 2024-06-28 3:09PM EDT | 160.00 | 0.37 | 0.10 | 0.37 | -0.08 | -17.78% | 1 | 59 | 29.74% |
| DIS250321C00165000 | 2024-06-28 2:31PM EDT | 165.00 | 0.29 | 0.09 | 0.38 | -0.08 | -21.62% | 410 | 772 | 31.37% |
| DIS250321C00170000 | 2024-06-28 11:52AM EDT | 170.00 | 0.27 | 0.01 | 0.30 | -0.01 | -3.57% | 2 | 191 | 31.59% |
| DIS250321C00175000 | 2024-06-27 1:04PM EDT | 175.00 | 0.21 | 0.09 | 0.38 | 0.00 | - | 2 | 297 | 34.20% |
| DIS250321C00180000 | 2024-06-28 2:51PM EDT | 180.00 | 0.14 | 0.05 | 0.17 | -0.05 | -26.32% | 46 | 79 | 31.54% |
Opções de vendapara21 de março 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00055000 | 2024-06-28 11:56AM EDT | 55.00 | 0.18 | 0.10 | 0.26 | +0.01 | +5.88% | 4 | 4 | 36.62% |
| DIS250321P00060000 | 2024-06-28 11:56AM EDT | 60.00 | 0.34 | 0.22 | 0.40 | +0.06 | +21.43% | 2 | 14 | 34.47% |
| DIS250321P00065000 | 2024-06-28 12:16PM EDT | 65.00 | 0.50 | 0.30 | 0.63 | +0.06 | +13.64% | 1 | 406 | 32.74% |
| DIS250321P00070000 | 2024-06-28 2:47PM EDT | 70.00 | 0.86 | 0.74 | 0.87 | +0.20 | +30.30% | 1 | 40 | 30.27% |
| DIS250321P00075000 | 2024-06-28 3:59PM EDT | 75.00 | 1.27 | 1.24 | 1.39 | +0.24 | +23.30% | 3 | 138 | 29.16% |
| DIS250321P00080000 | 2024-06-28 2:40PM EDT | 80.00 | 1.96 | 1.54 | 2.10 | +0.40 | +25.64% | 5 | 647 | 27.93% |
| DIS250321P00085000 | 2024-06-28 2:00PM EDT | 85.00 | 3.00 | 2.78 | 2.97 | +0.62 | +26.05% | 35 | 1,201 | 26.28% |
| DIS250321P00090000 | 2024-06-28 2:36PM EDT | 90.00 | 4.15 | 4.00 | 4.40 | +0.75 | +22.06% | 42 | 1,456 | 25.59% |
| DIS250321P00095000 | 2024-06-28 3:59PM EDT | 95.00 | 5.90 | 5.40 | 6.00 | +1.00 | +20.41% | 26 | 1,619 | 24.12% |
| DIS250321P00100000 | 2024-06-28 3:33PM EDT | 100.00 | 8.22 | 8.00 | 8.35 | +1.40 | +20.53% | 1,100 | 2,823 | 23.60% |
| DIS250321P00105000 | 2024-06-28 11:16AM EDT | 105.00 | 10.95 | 10.55 | 11.25 | +1.70 | +18.38% | 34 | 2,000 | 23.27% |
| DIS250321P00110000 | 2024-06-28 3:17PM EDT | 110.00 | 14.10 | 13.45 | 14.55 | +1.13 | +8.71% | 73 | 1,513 | 22.78% |
| DIS250321P00115000 | 2024-06-28 2:33PM EDT | 115.00 | 17.95 | 17.15 | 17.90 | +2.45 | +15.81% | 74 | 466 | 20.91% |
| DIS250321P00120000 | 2024-06-14 10:48AM EDT | 120.00 | 21.20 | 21.20 | 22.05 | 0.00 | - | 2 | 312 | 20.47% |
| DIS250321P00125000 | 2024-06-14 12:33PM EDT | 125.00 | 26.30 | 24.30 | 28.10 | 0.00 | - | 2 | 76 | 28.13% |
| DIS250321P00130000 | 2024-06-28 11:34AM EDT | 130.00 | 30.10 | 29.15 | 32.75 | +9.50 | +46.12% | 1 | 3 | 29.40% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 31.70 | 35.50 | 0.00 | - | 1 | 3 | 0.00% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 0.00% |
| DIS250321P00145000 | 2024-06-06 10:11AM EDT | 145.00 | 43.60 | 44.05 | 47.60 | 0.00 | - | 1 | 0 | 35.89% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 46.20 | 50.35 | 0.00 | - | 5 | 0 | 0.00% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.