Mercado fechará em 1 h 3 min
BOVESPA
122.499,22 +167,83 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.468,15 -135,90 (-0,26%) 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:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00130000 | 2024-06-17 3:45PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 90.63% |
| DIS240705C00130000 | 2024-06-26 12:22PM EDT | 2024-07-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 173 | 55.47% |
| DIS240712C00130000 | 2024-06-26 10:51AM EDT | 2024-07-12 | 0.03 | 0.01 | 0.04 | 0.00 | - | 130 | 204 | 47.85% |
| DIS240719C00130000 | 2024-06-26 1:36PM EDT | 2024-07-19 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 145 | 3,698 | 42.58% |
| DIS240816C00130000 | 2024-06-26 2:22PM EDT | 2024-08-16 | 0.23 | 0.21 | 0.25 | +0.04 | +21.05% | 19 | 4,892 | 36.28% |
| DIS240920C00130000 | 2024-06-26 1:49PM EDT | 2024-09-20 | 0.36 | 0.33 | 0.38 | +0.01 | +2.86% | 7 | 3,076 | 30.47% |
| DIS241018C00130000 | 2024-06-25 2:49PM EDT | 2024-10-18 | 0.42 | 0.43 | 0.48 | -0.06 | -12.50% | 10 | 790 | 27.83% |
| DIS241115C00130000 | 2024-06-26 12:17PM EDT | 2024-11-15 | 0.80 | 0.80 | 0.86 | -0.02 | -2.44% | 10 | 187 | 28.68% |
| DIS241220C00130000 | 2024-06-25 3:16PM EDT | 2024-12-20 | 1.10 | 1.07 | 1.16 | +0.02 | +1.85% | 10 | 282 | 27.86% |
| DIS250117C00130000 | 2024-06-26 2:15PM EDT | 2025-01-17 | 1.40 | 1.35 | 1.39 | +0.07 | +5.26% | 12 | 14,322 | 27.27% |
| DIS250321C00130000 | 2024-06-25 3:16PM EDT | 2025-03-21 | 2.28 | 2.25 | 2.32 | -0.03 | -1.30% | 10 | 432 | 28.11% |
| DIS250620C00130000 | 2024-06-26 11:03AM EDT | 2025-06-20 | 3.65 | 3.55 | 3.70 | +0.10 | +2.82% | 11 | 1,339 | 28.93% |
| DIS251219C00130000 | 2024-06-26 9:57AM EDT | 2025-12-19 | 6.30 | 6.15 | 6.50 | -0.05 | -0.79% | 10 | 733 | 30.23% |
| DIS260116C00130000 | 2024-06-26 2:00PM EDT | 2026-01-16 | 6.50 | 6.45 | 6.60 | -0.01 | -0.15% | 10 | 1,515 | 29.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00130000 | 2024-06-20 3:36PM EDT | 2024-06-28 | 28.30 | 26.20 | 29.90 | 0.00 | - | 2 | 0 | 149.41% |
| DIS240719P00130000 | 2024-06-05 1:20PM EDT | 2024-07-19 | 28.65 | 27.85 | 28.20 | 0.00 | - | 1 | 7 | 51.76% |
| DIS240816P00130000 | 2024-06-20 2:38PM EDT | 2024-08-16 | 28.20 | 27.85 | 28.40 | 0.00 | - | 4 | 10 | 43.31% |
| DIS240920P00130000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 30.18 | 27.75 | 28.35 | 0.00 | - | 1 | 12 | 32.84% |
| DIS241018P00130000 | 2024-06-11 11:11AM EDT | 2024-10-18 | 27.97 | 27.85 | 28.20 | 0.00 | - | 3 | 11 | 26.61% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 2024-12-20 | 26.50 | 29.75 | 32.25 | 0.00 | - | 10 | 0 | 44.37% |
| DIS250117P00130000 | 2024-06-21 11:25AM EDT | 2025-01-17 | 28.55 | 28.00 | 28.45 | 0.00 | - | 3 | 75 | 22.23% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 2025-03-21 | 20.60 | 23.70 | 27.80 | 0.00 | - | 2 | 3 | 0.00% |
| DIS250620P00130000 | 2024-06-13 12:57PM EDT | 2025-06-20 | 30.43 | 27.40 | 28.55 | 0.00 | - | 10 | 81 | 17.44% |
| DIS251219P00130000 | 2024-06-24 11:32AM EDT | 2025-12-19 | 29.00 | 27.55 | 29.50 | 0.00 | - | 1 | 355 | 17.89% |
| DIS260116P00130000 | 2024-06-17 3:45PM EDT | 2026-01-16 | 29.65 | 27.85 | 29.40 | 0.00 | - | 1 | 106 | 17.12% |
© 2024 Yahoo. Todos os direitos reservados.