Mercado fechará em 1 h 3 min
BOVESPA
122.486,75 +155,36 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.477,05 -127,00 (-0,24%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,90 -19,90 (-0,85%) Bitcoin USD
60.925,76 -1.223,53 (-1,97%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:57PM EDT. Mercado aberto.
Preço de exercício:120.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00120000 | 2024-06-26 1:09PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 299 | 62.50% |
| DIS240705C00120000 | 2024-06-25 12:53PM EDT | 2024-07-05 | 0.03 | 0.01 | 0.06 | 0.00 | - | 20 | 238 | 46.88% |
| DIS240712C00120000 | 2024-06-26 10:14AM EDT | 2024-07-12 | 0.05 | 0.01 | 0.24 | 0.00 | - | 1 | 57 | 45.85% |
| DIS240719C00120000 | 2024-06-26 2:33PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 88 | 12,153 | 34.77% |
| DIS240726C00120000 | 2024-06-26 10:49AM EDT | 2024-07-26 | 0.15 | 0.08 | 0.34 | +0.03 | +25.00% | 1 | 87 | 36.57% |
| DIS240802C00120000 | 2024-06-26 12:24PM EDT | 2024-08-02 | 0.20 | 0.14 | 0.26 | +0.04 | +25.00% | 6 | 103 | 31.20% |
| DIS240816C00120000 | 2024-06-26 2:27PM EDT | 2024-08-16 | 0.58 | 0.55 | 0.59 | +0.05 | +9.43% | 594 | 8,190 | 32.30% |
| DIS240920C00120000 | 2024-06-26 2:08PM EDT | 2024-09-20 | 0.92 | 0.90 | 0.92 | +0.04 | +4.55% | 292 | 8,473 | 28.27% |
| DIS241018C00120000 | 2024-06-26 2:21PM EDT | 2024-10-18 | 1.16 | 1.14 | 1.21 | +0.01 | +0.87% | 65 | 2,440 | 26.77% |
| DIS241115C00120000 | 2024-06-25 3:57PM EDT | 2024-11-15 | 1.85 | 1.86 | 1.94 | -0.06 | -3.14% | 1 | 349 | 28.31% |
| DIS241220C00120000 | 2024-06-26 2:20PM EDT | 2024-12-20 | 2.37 | 2.31 | 2.40 | +0.09 | +3.95% | 31 | 811 | 27.55% |
| DIS250117C00120000 | 2024-06-26 2:26PM EDT | 2025-01-17 | 2.79 | 2.72 | 2.84 | +0.02 | +0.72% | 59 | 9,680 | 27.46% |
| DIS250321C00120000 | 2024-06-26 1:15PM EDT | 2025-03-21 | 4.07 | 4.05 | 4.15 | +0.07 | +1.75% | 23 | 543 | 28.52% |
| DIS250620C00120000 | 2024-06-26 10:23AM EDT | 2025-06-20 | 5.90 | 5.75 | 5.95 | +0.10 | +1.72% | 13 | 5,053 | 29.60% |
| DIS251219C00120000 | 2024-06-25 1:41PM EDT | 2025-12-19 | 8.85 | 8.80 | 9.20 | 0.00 | - | 2 | 960 | 31.00% |
| DIS260116C00120000 | 2024-06-26 10:53AM EDT | 2026-01-16 | 9.25 | 9.15 | 9.35 | +0.05 | +0.54% | 5 | 2,419 | 30.53% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00120000 | 2024-06-25 10:09AM EDT | 2024-06-28 | 17.85 | 17.75 | 17.95 | -0.05 | -0.28% | 2 | 4 | 77.73% |
| DIS240719P00120000 | 2024-06-26 11:09AM EDT | 2024-07-19 | 18.35 | 17.95 | 18.25 | +0.65 | +3.67% | 101 | 240 | 43.95% |
| DIS240816P00120000 | 2024-06-05 3:09PM EDT | 2024-08-16 | 18.59 | 18.15 | 18.35 | 0.00 | - | 4 | 385 | 31.45% |
| DIS240920P00120000 | 2024-06-24 3:35PM EDT | 2024-09-20 | 18.39 | 18.20 | 18.45 | 0.00 | - | 1 | 1,298 | 25.44% |
| DIS241018P00120000 | 2024-06-25 9:30AM EDT | 2024-10-18 | 17.73 | 18.25 | 18.50 | -0.74 | -4.01% | 1 | 911 | 22.58% |
| DIS241115P00120000 | 2024-05-20 3:07PM EDT | 2024-11-15 | 17.75 | 18.80 | 19.60 | 0.00 | - | - | 2 | 27.44% |
| DIS241220P00120000 | 2024-06-17 9:39AM EDT | 2024-12-20 | 19.20 | 18.45 | 19.10 | 0.00 | - | 8 | 20 | 21.95% |
| DIS250117P00120000 | 2024-06-26 11:13AM EDT | 2025-01-17 | 19.15 | 18.45 | 19.00 | -0.23 | -1.19% | 1 | 1,307 | 19.87% |
| DIS250321P00120000 | 2024-06-14 10:48AM EDT | 2025-03-21 | 21.20 | 19.20 | 19.50 | 0.00 | - | 2 | 312 | 19.61% |
| DIS250620P00120000 | 2024-06-24 11:51AM EDT | 2025-06-20 | 19.80 | 19.80 | 21.00 | 0.00 | - | 1 | 754 | 21.85% |
| DIS251219P00120000 | 2024-06-14 11:15AM EDT | 2025-12-19 | 23.10 | 19.55 | 21.30 | 0.00 | - | 1 | 92 | 18.54% |
| DIS260116P00120000 | 2024-06-12 9:31AM EDT | 2026-01-16 | 21.65 | 21.10 | 22.30 | 0.00 | - | 1 | 477 | 20.37% |
© 2024 Yahoo. Todos os direitos reservados.