Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.507,45 -96,60 (-0,18%) PETROLEO CRU
80,88 +0,05 (+0,06%) OURO
2.312,00 -18,80 (-0,81%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Preço de exercício:105.00
Opções de comprapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00105000 | 2024-06-26 2:17PM EDT | 2024-06-28 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 695 | 4,220 | 23.54% |
| DIS240705C00105000 | 2024-06-26 2:30PM EDT | 2024-07-05 | 0.45 | 0.43 | 0.46 | -0.03 | -6.52% | 432 | 2,731 | 21.53% |
| DIS240712C00105000 | 2024-06-26 2:27PM EDT | 2024-07-12 | 0.81 | 0.78 | 0.84 | +0.05 | +6.58% | 239 | 1,498 | 21.88% |
| DIS240719C00105000 | 2024-06-26 2:30PM EDT | 2024-07-19 | 1.20 | 1.17 | 1.20 | +0.02 | +1.69% | 2,355 | 26,633 | 22.32% |
| DIS240726C00105000 | 2024-06-26 2:26PM EDT | 2024-07-26 | 1.50 | 1.46 | 1.53 | +0.10 | +7.14% | 429 | 2,886 | 22.68% |
| DIS240802C00105000 | 2024-06-26 2:25PM EDT | 2024-08-02 | 1.80 | 1.74 | 1.82 | +0.11 | +6.51% | 38 | 281 | 22.84% |
| DIS240816C00105000 | 2024-06-26 2:24PM EDT | 2024-08-16 | 3.28 | 3.25 | 3.30 | +0.08 | +2.50% | 1,023 | 16,101 | 29.48% |
| DIS240920C00105000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 4.25 | 4.20 | 4.30 | +0.05 | +1.19% | 270 | 5,113 | 27.88% |
| DIS241018C00105000 | 2024-06-26 2:17PM EDT | 2024-10-18 | 5.00 | 4.90 | 5.00 | +0.10 | +2.04% | 180 | 1,411 | 27.33% |
| DIS241115C00105000 | 2024-06-26 1:58PM EDT | 2024-11-15 | 6.28 | 6.20 | 6.35 | +0.01 | +0.16% | 38 | 703 | 29.82% |
| DIS241220C00105000 | 2024-06-26 11:59AM EDT | 2024-12-20 | 6.90 | 6.90 | 7.10 | 0.00 | - | 27 | 716 | 29.37% |
| DIS250117C00105000 | 2024-06-26 1:42PM EDT | 2025-01-17 | 7.55 | 7.50 | 7.65 | -0.05 | -0.66% | 39 | 5,005 | 29.10% |
| DIS250321C00105000 | 2024-06-25 3:19PM EDT | 2025-03-21 | 9.38 | 9.25 | 9.45 | 0.00 | - | 5 | 1,337 | 30.60% |
| DIS250620C00105000 | 2024-06-26 10:19AM EDT | 2025-06-20 | 11.34 | 11.40 | 11.55 | -0.21 | -1.82% | 1 | 2,753 | 31.65% |
| DIS251219C00105000 | 2024-06-26 11:04AM EDT | 2025-12-19 | 15.00 | 14.65 | 15.05 | +0.23 | +1.56% | 1 | 443 | 32.88% |
| DIS260116C00105000 | 2024-06-26 12:38PM EDT | 2026-01-16 | 15.30 | 15.05 | 15.45 | +0.16 | +1.06% | 7 | 1,341 | 32.85% |
Opções de vendapara28 de junho de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00105000 | 2024-06-26 2:29PM EDT | 2024-06-28 | 2.92 | 2.84 | 2.98 | -0.23 | -7.30% | 57 | 228 | 23.83% |
| DIS240705P00105000 | 2024-06-25 12:39PM EDT | 2024-07-05 | 3.33 | 3.05 | 3.25 | -0.11 | -3.20% | 1 | 100 | 19.80% |
| DIS240712P00105000 | 2024-06-26 11:14AM EDT | 2024-07-12 | 4.09 | 3.75 | 3.90 | +0.46 | +12.67% | 57 | 46 | 24.29% |
| DIS240719P00105000 | 2024-06-26 2:21PM EDT | 2024-07-19 | 4.10 | 4.05 | 4.20 | +0.08 | +1.99% | 166 | 13,009 | 23.66% |
| DIS240726P00105000 | 2024-06-25 1:22PM EDT | 2024-07-26 | 4.31 | 4.25 | 4.40 | -0.09 | -2.05% | 2 | 23 | 22.63% |
| DIS240802P00105000 | 2024-06-26 12:06PM EDT | 2024-08-02 | 4.56 | 4.45 | 4.55 | -0.18 | -3.80% | 7 | 14 | 21.68% |
| DIS240816P00105000 | 2024-06-26 1:25PM EDT | 2024-08-16 | 5.80 | 5.65 | 5.75 | +0.05 | +0.87% | 52 | 3,051 | 26.66% |
| DIS240920P00105000 | 2024-06-26 2:08PM EDT | 2024-09-20 | 6.25 | 6.20 | 6.30 | -0.05 | -0.79% | 107 | 4,335 | 23.44% |
| DIS241018P00105000 | 2024-06-26 11:49AM EDT | 2024-10-18 | 6.72 | 6.55 | 6.65 | +0.02 | +0.30% | 30 | 1,557 | 21.95% |
| DIS241115P00105000 | 2024-06-25 1:29PM EDT | 2024-11-15 | 7.40 | 7.35 | 7.50 | 0.00 | - | 81 | 641 | 23.05% |
| DIS241220P00105000 | 2024-06-26 2:32PM EDT | 2024-12-20 | 7.90 | 7.85 | 7.95 | 0.00 | - | 9 | 505 | 22.25% |
| DIS250117P00105000 | 2024-06-26 2:27PM EDT | 2025-01-17 | 8.22 | 8.20 | 8.30 | +0.02 | +0.24% | 2 | 7,185 | 21.83% |
| DIS250321P00105000 | 2024-06-26 12:48PM EDT | 2025-03-21 | 9.25 | 9.10 | 9.25 | -0.30 | -3.14% | 2 | 2,000 | 21.83% |
| DIS250620P00105000 | 2024-06-26 2:04PM EDT | 2025-06-20 | 10.20 | 10.15 | 10.30 | -0.05 | -0.49% | 3 | 2,912 | 21.47% |
| DIS251219P00105000 | 2024-06-21 3:46PM EDT | 2025-12-19 | 12.25 | 11.65 | 12.15 | 0.00 | - | 33 | 258 | 21.23% |
| DIS260116P00105000 | 2024-06-25 10:57AM EDT | 2026-01-16 | 12.30 | 11.90 | 12.40 | -0.05 | -0.40% | 10 | 2,156 | 21.20% |
© 2024 Yahoo. Todos os direitos reservados.