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
60.868,76 -743,02 (-1,21%)
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 junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620C00040000 | 2024-04-29 11:11AM EDT | 40.00 | 74.40 | 61.25 | 65.35 | 0.00 | - | 1 | 5 | 88.45% |
| DIS250620C00045000 | 2024-05-07 3:23PM EDT | 45.00 | 64.00 | 55.55 | 60.20 | 0.00 | - | 4 | 219 | 75.78% |
| DIS250620C00050000 | 2024-06-25 12:15PM EDT | 50.00 | 54.19 | 49.00 | 53.50 | 0.00 | - | 1 | 236 | 55.90% |
| DIS250620C00055000 | 2024-06-13 3:17PM EDT | 55.00 | 47.90 | 44.00 | 49.00 | 0.00 | - | 1 | 80 | 51.25% |
| DIS250620C00060000 | 2024-06-24 2:12PM EDT | 60.00 | 45.45 | 39.50 | 44.50 | 0.00 | - | 1 | 404 | 61.41% |
| DIS250620C00065000 | 2024-06-18 10:52AM EDT | 65.00 | 39.90 | 35.20 | 40.00 | 0.00 | - | 1 | 594 | 56.63% |
| DIS250620C00070000 | 2024-06-28 12:58PM EDT | 70.00 | 33.50 | 31.00 | 35.45 | -2.50 | -6.94% | 15 | 260 | 51.73% |
| DIS250620C00075000 | 2024-06-27 3:31PM EDT | 75.00 | 31.70 | 28.10 | 30.00 | 0.00 | - | 1 | 387 | 43.62% |
| DIS250620C00080000 | 2024-06-28 2:28PM EDT | 80.00 | 25.00 | 24.50 | 26.20 | -2.80 | -10.07% | 13 | 813 | 41.63% |
| DIS250620C00085000 | 2024-06-28 2:35PM EDT | 85.00 | 21.03 | 19.90 | 21.50 | -2.77 | -11.64% | 1 | 705 | 36.39% |
| DIS250620C00090000 | 2024-06-28 3:06PM EDT | 90.00 | 17.75 | 17.70 | 19.00 | -2.42 | -12.00% | 5 | 1,733 | 37.35% |
| DIS250620C00095000 | 2024-06-28 2:55PM EDT | 95.00 | 14.75 | 14.45 | 15.90 | -2.29 | -13.44% | 123 | 2,326 | 35.79% |
| DIS250620C00100000 | 2024-06-28 3:24PM EDT | 100.00 | 12.00 | 11.65 | 13.10 | -1.95 | -13.98% | 30 | 3,081 | 34.37% |
| DIS250620C00105000 | 2024-06-28 2:59PM EDT | 105.00 | 9.75 | 9.55 | 10.30 | -1.65 | -14.47% | 30 | 2,767 | 32.28% |
| DIS250620C00110000 | 2024-06-28 3:36PM EDT | 110.00 | 7.65 | 7.05 | 8.70 | -1.50 | -16.39% | 221 | 2,753 | 32.56% |
| DIS250620C00115000 | 2024-06-28 3:45PM EDT | 115.00 | 6.00 | 5.80 | 6.45 | -1.40 | -18.92% | 47 | 4,158 | 30.44% |
| DIS250620C00120000 | 2024-06-28 3:48PM EDT | 120.00 | 4.70 | 4.70 | 5.35 | -1.10 | -18.97% | 85 | 5,069 | 30.71% |
| DIS250620C00125000 | 2024-06-28 1:34PM EDT | 125.00 | 3.80 | 3.10 | 3.85 | -0.80 | -17.39% | 75 | 2,320 | 29.16% |
| DIS250620C00130000 | 2024-06-28 3:45PM EDT | 130.00 | 2.83 | 2.91 | 3.95 | -0.83 | -22.68% | 36 | 1,444 | 32.11% |
| DIS250620C00135000 | 2024-06-28 12:18PM EDT | 135.00 | 2.31 | 2.00 | 2.52 | -0.54 | -18.95% | 111 | 1,385 | 29.48% |
| DIS250620C00140000 | 2024-06-28 1:47PM EDT | 140.00 | 1.85 | 1.50 | 2.07 | -0.31 | -14.35% | 27 | 1,204 | 29.77% |
| DIS250620C00145000 | 2024-06-28 3:11PM EDT | 145.00 | 1.38 | 1.29 | 1.84 | -0.37 | -21.14% | 37 | 1,017 | 30.70% |
| DIS250620C00150000 | 2024-06-28 3:23PM EDT | 150.00 | 1.04 | 1.00 | 1.30 | -0.35 | -25.18% | 83 | 1,987 | 29.75% |
| DIS250620C00155000 | 2024-06-26 1:11PM EDT | 155.00 | 1.08 | 0.63 | 1.06 | 0.00 | - | 1 | 652 | 29.94% |
| DIS250620C00160000 | 2024-06-28 2:19PM EDT | 160.00 | 0.69 | 0.57 | 0.89 | -0.12 | -14.81% | 12 | 2,058 | 30.32% |
| DIS250620C00165000 | 2024-06-28 3:58PM EDT | 165.00 | 0.50 | 0.39 | 0.71 | -0.20 | -28.57% | 2 | 1,196 | 30.35% |
| DIS250620C00170000 | 2024-06-28 11:32AM EDT | 170.00 | 0.50 | 0.25 | 0.46 | -0.10 | -16.67% | 55 | 2,666 | 29.27% |
| DIS250620C00175000 | 2024-06-28 3:49PM EDT | 175.00 | 0.30 | 0.28 | 0.37 | -0.14 | -31.82% | 802 | 1,164 | 29.40% |
| DIS250620C00180000 | 2024-06-28 12:01PM EDT | 180.00 | 0.38 | 0.08 | 0.32 | -0.03 | -7.32% | 2 | 312 | 29.86% |
Opções de vendapara20 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250620P00040000 | 2024-06-14 2:54PM EDT | 40.00 | 0.07 | 0.00 | 0.63 | 0.00 | - | 2 | 214 | 54.59% |
| DIS250620P00045000 | 2024-06-28 11:59AM EDT | 45.00 | 0.16 | 0.10 | 0.20 | -0.09 | -36.00% | 2 | 1,324 | 39.40% |
| DIS250620P00050000 | 2024-06-26 1:46PM EDT | 50.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 1,230 | 52.01% |
| DIS250620P00055000 | 2024-06-10 3:36PM EDT | 55.00 | 0.38 | 0.04 | 0.55 | 0.00 | - | 2 | 107 | 36.35% |
| DIS250620P00060000 | 2024-06-28 1:35PM EDT | 60.00 | 0.60 | 0.51 | 0.65 | +0.07 | +13.21% | 121 | 541 | 32.89% |
| DIS250620P00065000 | 2024-06-28 2:03PM EDT | 65.00 | 0.90 | 0.79 | 1.10 | +0.18 | +25.00% | 2 | 695 | 32.35% |
| DIS250620P00070000 | 2024-06-28 1:42PM EDT | 70.00 | 1.30 | 1.02 | 1.41 | +0.22 | +20.37% | 132 | 4,961 | 29.82% |
| DIS250620P00075000 | 2024-06-28 1:38PM EDT | 75.00 | 1.81 | 1.77 | 1.90 | +0.27 | +17.53% | 2 | 2,410 | 27.86% |
| DIS250620P00080000 | 2024-06-28 2:09PM EDT | 80.00 | 2.72 | 2.51 | 2.90 | +0.48 | +21.43% | 72 | 5,897 | 27.40% |
| DIS250620P00085000 | 2024-06-28 11:37AM EDT | 85.00 | 3.60 | 3.60 | 3.80 | +0.40 | +12.50% | 1 | 3,106 | 25.54% |
| DIS250620P00090000 | 2024-06-28 3:18PM EDT | 90.00 | 5.20 | 5.00 | 5.20 | +0.80 | +18.18% | 233 | 4,228 | 24.46% |
| DIS250620P00095000 | 2024-06-28 1:55PM EDT | 95.00 | 7.01 | 6.75 | 7.45 | +0.87 | +14.17% | 12 | 4,218 | 24.71% |
| DIS250620P00100000 | 2024-06-28 12:55PM EDT | 100.00 | 8.90 | 8.15 | 10.05 | +0.90 | +11.25% | 3 | 4,790 | 24.73% |
| DIS250620P00105000 | 2024-06-28 12:42PM EDT | 105.00 | 11.65 | 10.90 | 11.90 | +1.50 | +14.78% | 3 | 2,919 | 21.78% |
| DIS250620P00110000 | 2024-06-28 1:23PM EDT | 110.00 | 14.80 | 14.00 | 15.95 | +1.05 | +7.64% | 12 | 3,232 | 23.51% |
| DIS250620P00115000 | 2024-06-10 3:48PM EDT | 115.00 | 15.90 | 17.55 | 19.00 | 0.00 | - | 10 | 826 | 21.53% |
| DIS250620P00120000 | 2024-06-24 11:51AM EDT | 120.00 | 19.80 | 21.40 | 23.85 | 0.00 | - | 1 | 754 | 24.12% |
| DIS250620P00125000 | 2024-06-14 12:33PM EDT | 125.00 | 26.53 | 24.95 | 29.00 | 0.00 | - | 2 | 109 | 27.39% |
| DIS250620P00130000 | 2024-06-28 11:26AM EDT | 130.00 | 29.25 | 29.00 | 34.00 | -1.18 | -3.88% | 2 | 81 | 29.96% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 135.00 | 29.50 | 31.50 | 36.45 | 0.00 | - | 4 | 0 | 21.11% |
| DIS250620P00140000 | 2024-05-16 11:13AM EDT | 140.00 | 36.14 | 37.60 | 42.50 | 0.00 | - | 2 | 2 | 28.60% |
| DIS250620P00145000 | 2024-04-09 9:34AM EDT | 145.00 | 29.25 | 36.50 | 41.50 | 0.00 | - | 25 | 0 | 0.00% |
| DIS250620P00150000 | 2024-05-15 9:38AM EDT | 150.00 | 45.24 | 47.50 | 52.00 | 0.00 | - | 1 | 0 | 29.77% |
| DIS250620P00155000 | 2024-04-10 11:03AM EDT | 155.00 | 38.30 | 46.50 | 51.50 | 0.00 | - | 3 | 0 | 0.00% |
| DIS250620P00160000 | 2023-08-03 3:54PM EDT | 160.00 | 74.45 | 76.90 | 79.75 | 0.00 | - | 25 | 0 | 84.10% |
| DIS250620P00165000 | 2024-03-01 1:26PM EDT | 165.00 | 53.25 | 40.15 | 44.95 | 0.00 | - | 2 | 0 | 0.00% |
| DIS250620P00170000 | 2023-08-03 3:54PM EDT | 170.00 | 84.25 | 86.80 | 89.75 | 0.00 | - | 25 | 0 | 87.95% |
© 2024 Yahoo. Todos os direitos reservados.