Mercado fechará em 6 h 35 min
BOVESPA
119.246,36 +108,50 (+0,09%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 0,00 (0,00%) PETROLEO CRU
80,53 +0,20 (+0,25%) OURO
2.332,90 +3,90 (+0,17%) Bitcoin USD
64.949,69 -746,07 (-1,14%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pré-Abertura:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621C00040000 | 2024-05-17 1:44PM EDT | 40.00 | 63.69 | 58.80 | 61.25 | 0.00 | - | 6 | 10 | 0.00% |
| DIS240621C00045000 | 2024-06-13 10:28AM EDT | 45.00 | 55.50 | 0.00 | 0.00 | 0.00 | - | 13 | 449 | 0.00% |
| DIS240621C00050000 | 2024-05-31 12:09PM EDT | 50.00 | 53.14 | 0.00 | 0.00 | 0.00 | - | 1 | 282 | 0.00% |
| DIS240621C00055000 | 2024-06-10 1:33PM EDT | 55.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1,339 | 0.00% |
| DIS240621C00060000 | 2024-06-13 12:43PM EDT | 60.00 | 39.99 | 0.00 | 0.00 | 0.00 | - | 1 | 597 | 0.00% |
| DIS240621C00065000 | 2024-06-13 12:35PM EDT | 65.00 | 35.02 | 0.00 | 0.00 | 0.00 | - | 1 | 710 | 0.00% |
| DIS240621C00070000 | 2024-06-17 10:49AM EDT | 70.00 | 31.71 | 0.00 | 0.00 | 0.00 | - | 5 | 1,213 | 0.00% |
| DIS240621C00075000 | 2024-06-17 3:57PM EDT | 75.00 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 963 | 0.00% |
| DIS240621C00080000 | 2024-06-17 3:20PM EDT | 80.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 16 | 1,933 | 0.00% |
| DIS240621C00085000 | 2024-06-17 3:49PM EDT | 85.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 5 | 2,914 | 0.00% |
| DIS240621C00090000 | 2024-06-17 3:51PM EDT | 90.00 | 11.66 | 0.00 | 0.00 | 0.00 | - | 15 | 6,346 | 0.00% |
| DIS240621C00092000 | 2024-06-14 10:22AM EDT | 92.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| DIS240621C00093000 | 2024-06-14 3:59PM EDT | 93.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 13 | 10 | 0.00% |
| DIS240621C00094000 | 2024-06-17 1:43PM EDT | 94.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| DIS240621C00095000 | 2024-06-17 3:53PM EDT | 95.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 19 | 4,014 | 0.00% |
| DIS240621C00096000 | 2024-06-17 1:26PM EDT | 96.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| DIS240621C00097000 | 2024-06-17 3:54PM EDT | 97.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 23 | 84 | 0.00% |
| DIS240621C00098000 | 2024-06-17 3:31PM EDT | 98.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 84 | 95 | 0.00% |
| DIS240621C00099000 | 2024-06-17 3:53PM EDT | 99.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 240 | 256 | 0.00% |
| DIS240621C00100000 | 2024-06-17 3:59PM EDT | 100.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3,549 | 15,088 | 0.00% |
| DIS240621C00101000 | 2024-06-17 3:59PM EDT | 101.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3,414 | 5,211 | 0.00% |
| DIS240621C00102000 | 2024-06-17 3:59PM EDT | 102.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5,837 | 6,343 | 1.56% |
| DIS240621C00103000 | 2024-06-17 3:59PM EDT | 103.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,271 | 5,502 | 3.13% |
| DIS240621C00104000 | 2024-06-17 3:59PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,930 | 6,564 | 6.25% |
| DIS240621C00105000 | 2024-06-17 3:59PM EDT | 105.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6,246 | 20,315 | 6.25% |
| DIS240621C00106000 | 2024-06-17 3:50PM EDT | 106.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,916 | 18,243 | 12.50% |
| DIS240621C00107000 | 2024-06-17 3:56PM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,368 | 4,044 | 12.50% |
| DIS240621C00108000 | 2024-06-17 3:45PM EDT | 108.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 938 | 1,591 | 12.50% |
| DIS240621C00109000 | 2024-06-17 3:55PM EDT | 109.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 232 | 1,052 | 12.50% |
| DIS240621C00110000 | 2024-06-17 3:57PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,398 | 28,112 | 25.00% |
| DIS240621C00111000 | 2024-06-17 3:59PM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 596 | 4,478 | 25.00% |
| DIS240621C00112000 | 2024-06-17 12:44PM EDT | 112.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 323 | 1,212 | 25.00% |
| DIS240621C00113000 | 2024-06-17 1:18PM EDT | 113.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 4,488 | 25.00% |
| DIS240621C00114000 | 2024-06-17 3:59PM EDT | 114.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 917 | 25.00% |
| DIS240621C00115000 | 2024-06-17 3:14PM EDT | 115.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,993 | 24,030 | 25.00% |
| DIS240621C00116000 | 2024-06-17 1:03PM EDT | 116.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 158 | 317 | 25.00% |
| DIS240621C00117000 | 2024-06-17 3:52PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 121 | 25.00% |
| DIS240621C00120000 | 2024-06-17 3:43PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 307 | 24,223 | 25.00% |
| DIS240621C00125000 | 2024-06-17 3:42PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 483 | 9,556 | 50.00% |
| DIS240621C00130000 | 2024-06-17 2:55PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,417 | 6,602 | 50.00% |
| DIS240621C00135000 | 2024-06-17 2:40PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 533 | 11,479 | 50.00% |
| DIS240621C00140000 | 2024-06-17 2:55PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 5,095 | 50.00% |
| DIS240621C00145000 | 2024-06-17 2:55PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,104 | 50.00% |
| DIS240621C00150000 | 2024-06-10 2:26PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13,092 | 50.00% |
| DIS240621C00155000 | 2024-05-24 11:42AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,117 | 50.00% |
| DIS240621C00160000 | 2024-06-13 9:30AM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,702 | 50.00% |
| DIS240621C00165000 | 2024-06-10 11:52AM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,263 | 50.00% |
| DIS240621C00170000 | 2024-06-17 2:09PM EDT | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4,723 | 50.00% |
| DIS240621C00175000 | 2024-04-17 11:41AM EDT | 175.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 3 | 9 | 202.34% |
| DIS240621C00180000 | 2024-06-17 3:21PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00040000 | 2024-02-29 1:04PM EDT | 40.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 4 | 65 | 357.81% |
| DIS240621P00045000 | 2024-06-12 9:56AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,443 | 50.00% |
| DIS240621P00050000 | 2024-06-10 3:53PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 2,656 | 50.00% |
| DIS240621P00055000 | 2024-05-10 3:55PM EDT | 55.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 1,185 | 236.72% |
| DIS240621P00060000 | 2024-06-07 3:32PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 4,874 | 50.00% |
| DIS240621P00065000 | 2024-06-04 12:29PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 6,544 | 50.00% |
| DIS240621P00070000 | 2024-06-17 3:58PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,672 | 50.00% |
| DIS240621P00075000 | 2024-06-13 12:14PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 17,778 | 50.00% |
| DIS240621P00080000 | 2024-06-17 3:12PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 11,838 | 50.00% |
| DIS240621P00085000 | 2024-06-17 12:34PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 12,899 | 50.00% |
| DIS240621P00088000 | 2024-06-17 11:12AM EDT | 88.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 701 | 782 | 25.00% |
| DIS240621P00089000 | 2024-06-17 1:25PM EDT | 89.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 760 | 775 | 25.00% |
| DIS240621P00090000 | 2024-06-17 3:22PM EDT | 90.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 49 | 15,630 | 25.00% |
| DIS240621P00091000 | 2024-06-14 11:08AM EDT | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 25.00% |
| DIS240621P00092000 | 2024-06-17 2:25PM EDT | 92.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 83 | 25.00% |
| DIS240621P00093000 | 2024-06-17 10:37AM EDT | 93.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 193 | 25.00% |
| DIS240621P00094000 | 2024-06-17 1:30PM EDT | 94.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 273 | 436 | 12.50% |
| DIS240621P00095000 | 2024-06-17 3:55PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 219 | 10,334 | 12.50% |
| DIS240621P00096000 | 2024-06-17 3:49PM EDT | 96.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 885 | 12.50% |
| DIS240621P00097000 | 2024-06-17 3:56PM EDT | 97.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 199 | 1,021 | 12.50% |
| DIS240621P00098000 | 2024-06-17 3:56PM EDT | 98.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 387 | 1,212 | 6.25% |
| DIS240621P00099000 | 2024-06-17 3:58PM EDT | 99.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 504 | 1,881 | 6.25% |
| DIS240621P00100000 | 2024-06-17 3:59PM EDT | 100.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3,653 | 14,495 | 3.13% |
| DIS240621P00101000 | 2024-06-17 3:59PM EDT | 101.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,603 | 2,988 | 1.56% |
| DIS240621P00102000 | 2024-06-17 3:57PM EDT | 102.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 285 | 2,740 | 0.00% |
| DIS240621P00103000 | 2024-06-17 1:29PM EDT | 103.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 47 | 2,249 | 0.00% |
| DIS240621P00104000 | 2024-06-17 3:11PM EDT | 104.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 588 | 0.00% |
| DIS240621P00105000 | 2024-06-17 3:59PM EDT | 105.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 539 | 11,503 | 0.00% |
| DIS240621P00106000 | 2024-06-17 3:59PM EDT | 106.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 0.00% |
| DIS240621P00107000 | 2024-06-17 2:42PM EDT | 107.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 13 | 160 | 0.00% |
| DIS240621P00108000 | 2024-06-14 3:40PM EDT | 108.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| DIS240621P00109000 | 2024-06-07 2:35PM EDT | 109.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240621P00110000 | 2024-06-17 3:28PM EDT | 110.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 256 | 3,707 | 0.00% |
| DIS240621P00111000 | 2024-06-05 10:03AM EDT | 111.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| DIS240621P00112000 | 2024-06-17 3:35PM EDT | 112.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240621P00113000 | 2024-06-12 9:41AM EDT | 113.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240621P00114000 | 2024-06-12 1:58PM EDT | 114.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| DIS240621P00115000 | 2024-06-17 3:36PM EDT | 115.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1,319 | 434 | 0.00% |
| DIS240621P00116000 | 2024-06-13 10:56AM EDT | 116.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| DIS240621P00117000 | 2024-06-12 2:44PM EDT | 117.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DIS240621P00120000 | 2024-06-17 3:36PM EDT | 120.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1,050 | 81 | 0.00% |
| DIS240621P00125000 | 2024-06-17 3:36PM EDT | 125.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 270 | 26 | 0.00% |
| DIS240621P00130000 | 2024-06-07 3:53PM EDT | 130.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| DIS240621P00135000 | 2024-06-17 2:56PM EDT | 135.00 | 33.75 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 0.00% |
| DIS240621P00140000 | 2024-05-22 3:40PM EDT | 140.00 | 36.84 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DIS240621P00145000 | 2023-05-11 10:09AM EDT | 145.00 | 52.20 | 52.30 | 53.65 | 0.00 | - | 1 | 0 | 507.81% |
| DIS240621P00150000 | 2023-11-27 10:31AM EDT | 150.00 | 54.35 | 57.40 | 61.30 | 0.00 | - | 1 | 0 | 564.60% |
| DIS240621P00155000 | 2023-02-09 11:39AM EDT | 155.00 | 41.35 | 60.70 | 62.25 | 0.00 | - | - | 0 | 510.21% |
| DIS240621P00160000 | 2023-08-07 12:08PM EDT | 160.00 | 73.60 | 78.60 | 79.35 | 0.00 | - | 7 | 0 | 839.11% |
| DIS240621P00165000 | 2023-11-14 12:24PM EDT | 165.00 | 73.57 | 70.75 | 72.00 | 0.00 | - | 1 | 0 | 544.73% |
| DIS240621P00170000 | 2024-01-08 11:55AM EDT | 170.00 | 78.51 | 70.65 | 71.70 | 0.00 | - | 1 | 0 | 393.75% |
© 2024 Yahoo. Todos os direitos reservados.