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
61.059,00 -521,53 (-0,85%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:02PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116C00040000 | 2024-06-28 3:57PM EDT | 40.00 | 61.00 | 58.50 | 63.50 | -3.40 | -5.28% | 3 | 45 | 54.35% |
| DIS260116C00045000 | 2024-05-09 11:47AM EDT | 45.00 | 63.00 | 56.50 | 61.50 | 0.00 | - | 7 | 51 | 66.19% |
| DIS260116C00050000 | 2024-06-28 1:25PM EDT | 50.00 | 52.28 | 49.50 | 54.50 | -2.72 | -4.95% | 7 | 157 | 61.37% |
| DIS260116C00055000 | 2024-06-28 2:11PM EDT | 55.00 | 47.20 | 45.50 | 50.00 | -7.14 | -13.14% | 1 | 40 | 56.82% |
| DIS260116C00060000 | 2024-06-28 3:24PM EDT | 60.00 | 43.10 | 41.80 | 43.60 | -2.57 | -5.63% | 5 | 114 | 45.18% |
| DIS260116C00065000 | 2024-06-18 2:12PM EDT | 65.00 | 41.45 | 37.00 | 41.50 | 0.00 | - | 5 | 50 | 50.00% |
| DIS260116C00070000 | 2024-06-28 3:27PM EDT | 70.00 | 35.17 | 34.30 | 36.50 | -2.81 | -7.40% | 5 | 260 | 44.30% |
| DIS260116C00075000 | 2024-06-25 10:36AM EDT | 75.00 | 34.20 | 31.10 | 34.00 | 0.00 | - | 1 | 206 | 45.89% |
| DIS260116C00080000 | 2024-06-28 3:49PM EDT | 80.00 | 27.50 | 26.95 | 28.55 | -2.81 | -9.27% | 8 | 528 | 39.13% |
| DIS260116C00085000 | 2024-06-28 11:36AM EDT | 85.00 | 25.10 | 23.15 | 24.95 | -1.95 | -7.21% | 4 | 521 | 37.16% |
| DIS260116C00090000 | 2024-06-28 3:46PM EDT | 90.00 | 21.05 | 20.90 | 23.50 | -2.60 | -10.99% | 7 | 841 | 39.70% |
| DIS260116C00095000 | 2024-06-28 3:47PM EDT | 95.00 | 18.19 | 18.15 | 19.00 | -2.31 | -11.27% | 7 | 625 | 34.98% |
| DIS260116C00100000 | 2024-06-28 3:26PM EDT | 100.00 | 15.60 | 15.50 | 16.90 | -1.95 | -11.11% | 173 | 2,133 | 35.09% |
| DIS260116C00105000 | 2024-06-28 3:55PM EDT | 105.00 | 13.55 | 13.15 | 13.55 | -1.80 | -11.73% | 261 | 1,360 | 32.20% |
| DIS260116C00110000 | 2024-06-28 3:35PM EDT | 110.00 | 11.15 | 10.50 | 11.80 | -1.85 | -14.23% | 215 | 2,165 | 32.15% |
| DIS260116C00115000 | 2024-06-28 3:49PM EDT | 115.00 | 9.60 | 9.30 | 9.70 | -1.40 | -12.73% | 34 | 2,622 | 30.96% |
| DIS260116C00120000 | 2024-06-28 3:57PM EDT | 120.00 | 8.00 | 7.75 | 8.10 | -1.20 | -13.04% | 127 | 2,421 | 30.38% |
| DIS260116C00125000 | 2024-06-28 3:45PM EDT | 125.00 | 6.50 | 6.45 | 8.80 | -1.25 | -16.13% | 390 | 1,738 | 34.38% |
| DIS260116C00130000 | 2024-06-28 2:50PM EDT | 130.00 | 5.90 | 5.30 | 6.30 | -1.10 | -15.71% | 64 | 1,621 | 31.15% |
| DIS260116C00135000 | 2024-06-28 3:47PM EDT | 135.00 | 4.68 | 4.50 | 4.80 | -0.77 | -14.13% | 6 | 1,379 | 29.60% |
| DIS260116C00140000 | 2024-06-28 3:29PM EDT | 140.00 | 3.85 | 3.70 | 4.45 | -0.65 | -14.44% | 140 | 2,541 | 30.57% |
| DIS260116C00145000 | 2024-06-28 3:04PM EDT | 145.00 | 3.20 | 3.10 | 3.70 | -0.60 | -15.79% | 24 | 502 | 30.26% |
| DIS260116C00150000 | 2024-06-28 2:44PM EDT | 150.00 | 2.65 | 2.60 | 3.00 | -0.60 | -18.46% | 237 | 772 | 29.76% |
| DIS260116C00155000 | 2024-06-28 12:14PM EDT | 155.00 | 2.35 | 2.13 | 2.37 | -0.27 | -10.31% | 14 | 220 | 29.14% |
| DIS260116C00160000 | 2024-06-28 1:57PM EDT | 160.00 | 1.85 | 1.75 | 2.69 | -0.42 | -18.50% | 14 | 778 | 31.61% |
| DIS260116C00165000 | 2024-06-28 3:58PM EDT | 165.00 | 1.60 | 1.49 | 1.79 | -0.26 | -13.98% | 38 | 390 | 29.55% |
| DIS260116C00170000 | 2024-06-28 1:43PM EDT | 170.00 | 1.30 | 1.25 | 1.53 | -0.36 | -21.69% | 44 | 586 | 29.60% |
| DIS260116C00175000 | 2024-06-28 1:59PM EDT | 175.00 | 1.12 | 1.02 | 1.35 | -0.22 | -16.42% | 23 | 266 | 29.87% |
| DIS260116C00180000 | 2024-06-28 3:23PM EDT | 180.00 | 0.93 | 0.85 | 1.12 | -0.17 | -15.45% | 157 | 1,412 | 29.71% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS260116P00040000 | 2024-06-24 12:22PM EDT | 40.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 15 | 882 | 39.80% |
| DIS260116P00045000 | 2024-06-25 1:33PM EDT | 45.00 | 0.36 | 0.34 | 0.64 | 0.00 | - | 2 | 443 | 38.40% |
| DIS260116P00050000 | 2024-06-28 1:42PM EDT | 50.00 | 0.63 | 0.54 | 0.67 | +0.06 | +10.53% | 10 | 206 | 34.19% |
| DIS260116P00055000 | 2024-06-20 2:38PM EDT | 55.00 | 0.86 | 0.71 | 1.00 | 0.00 | - | 10 | 771 | 32.91% |
| DIS260116P00060000 | 2024-06-28 2:32PM EDT | 60.00 | 1.25 | 1.00 | 1.33 | +0.22 | +21.36% | 216 | 1,717 | 31.01% |
| DIS260116P00065000 | 2024-06-20 2:44PM EDT | 65.00 | 1.65 | 1.51 | 1.75 | 0.00 | - | 11 | 1,368 | 29.23% |
| DIS260116P00070000 | 2024-06-28 3:52PM EDT | 70.00 | 2.28 | 2.15 | 2.40 | +0.26 | +12.87% | 182 | 1,378 | 28.04% |
| DIS260116P00075000 | 2024-06-28 2:47PM EDT | 75.00 | 3.10 | 2.80 | 3.30 | +0.24 | +8.39% | 6 | 906 | 27.14% |
| DIS260116P00080000 | 2024-06-28 1:39PM EDT | 80.00 | 4.36 | 4.00 | 4.35 | +0.61 | +16.27% | 2 | 1,393 | 26.06% |
| DIS260116P00085000 | 2024-06-28 1:33PM EDT | 85.00 | 5.55 | 5.15 | 5.65 | +0.79 | +16.60% | 3 | 2,911 | 25.04% |
| DIS260116P00090000 | 2024-06-27 10:19AM EDT | 90.00 | 6.35 | 5.70 | 7.25 | 0.00 | - | 2 | 2,275 | 24.12% |
| DIS260116P00095000 | 2024-06-28 3:48PM EDT | 95.00 | 9.05 | 8.55 | 9.10 | +1.05 | +13.13% | 15 | 1,107 | 23.11% |
| DIS260116P00100000 | 2024-06-28 3:56PM EDT | 100.00 | 11.13 | 9.75 | 11.30 | +1.13 | +11.30% | 20 | 6,715 | 22.17% |
| DIS260116P00105000 | 2024-06-28 12:19PM EDT | 105.00 | 13.75 | 12.40 | 16.00 | +1.45 | +11.79% | 2 | 2,176 | 25.62% |
| DIS260116P00110000 | 2024-06-28 1:35PM EDT | 110.00 | 16.66 | 15.10 | 16.75 | +2.06 | +14.11% | 47 | 2,770 | 20.36% |
| DIS260116P00115000 | 2024-06-25 9:51AM EDT | 115.00 | 17.60 | 18.80 | 22.50 | 0.00 | - | 10 | 594 | 24.92% |
| DIS260116P00120000 | 2024-06-28 1:09PM EDT | 120.00 | 23.15 | 22.15 | 26.00 | +2.65 | +12.93% | 12 | 477 | 24.27% |
| DIS260116P00125000 | 2024-06-18 11:25AM EDT | 125.00 | 25.53 | 26.10 | 29.90 | 0.00 | - | 6 | 717 | 24.02% |
| DIS260116P00130000 | 2024-06-28 11:31AM EDT | 130.00 | 30.15 | 30.65 | 32.45 | +0.50 | +1.69% | 1 | 106 | 19.18% |
| DIS260116P00135000 | 2024-06-07 9:39AM EDT | 135.00 | 33.95 | 34.00 | 39.00 | 0.00 | - | 2 | 57 | 25.69% |
| DIS260116P00140000 | 2024-05-07 11:58AM EDT | 140.00 | 36.00 | 36.60 | 41.45 | 0.00 | - | 3 | 0 | 18.24% |
| DIS260116P00145000 | 2024-06-28 1:33PM EDT | 145.00 | 46.50 | 43.50 | 48.50 | +13.00 | +38.81% | 1 | 202 | 27.63% |
| DIS260116P00150000 | 2024-06-03 9:39AM EDT | 150.00 | 51.67 | 48.50 | 53.50 | +5.22 | +11.24% | 5 | 0 | 29.18% |
| DIS260116P00160000 | 2024-04-10 3:03PM EDT | 160.00 | 43.65 | 51.50 | 56.50 | 0.00 | - | - | 0 | 0.00% |
| DIS260116P00165000 | 2024-06-17 11:58AM EDT | 165.00 | 63.86 | 63.50 | 68.50 | 0.00 | - | 1 | 2 | 33.36% |
| DIS260116P00170000 | 2024-03-25 12:47PM EDT | 170.00 | 51.10 | 53.50 | 58.40 | 0.00 | - | 1 | 0 | 0.00% |
| DIS260116P00180000 | 2024-05-13 1:43PM EDT | 180.00 | 74.10 | 76.50 | 81.50 | 0.00 | - | 2 | 0 | 27.89% |
© 2024 Yahoo. Todos os direitos reservados.