Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.743,35 +426,98 (+0,63%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:85.00
Opções de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607C00085000 | 2024-05-08 12:48PM EDT | 2024-06-07 | 18.61 | 18.80 | 19.30 | -2.25 | -10.79% | 2 | 2 | 79.69% |
| DIS240621C00085000 | 2024-05-31 1:28PM EDT | 2024-06-21 | 17.92 | 17.35 | 21.20 | +1.42 | +8.61% | 57 | 2,976 | 55.71% |
| DIS240705C00085000 | 2024-05-30 1:03PM EDT | 2024-07-05 | 17.25 | 17.00 | 21.40 | 0.00 | - | 2 | 2 | 77.03% |
| DIS240719C00085000 | 2024-05-29 3:55PM EDT | 2024-07-19 | 16.45 | 17.25 | 21.45 | 0.00 | - | 4 | 268 | 65.63% |
| DIS240816C00085000 | 2024-05-28 9:30AM EDT | 2024-08-16 | 17.50 | 19.55 | 21.90 | 0.00 | - | 3 | 34 | 55.99% |
| DIS240920C00085000 | 2024-05-31 3:47PM EDT | 2024-09-20 | 19.95 | 20.20 | 20.65 | +1.70 | +9.32% | 2 | 631 | 37.60% |
| DIS241018C00085000 | 2024-05-31 11:19AM EDT | 2024-10-18 | 20.80 | 19.00 | 23.05 | -1.70 | -7.56% | 2 | 22 | 48.02% |
| DIS241115C00085000 | 2024-05-28 1:56PM EDT | 2024-11-15 | 20.15 | 21.70 | 22.30 | 0.00 | - | 3 | 10 | 40.02% |
| DIS241220C00085000 | 2024-05-31 1:12PM EDT | 2024-12-20 | 20.90 | 21.90 | 22.70 | +0.80 | +3.98% | 6 | 227 | 38.27% |
| DIS250117C00085000 | 2024-05-31 2:06PM EDT | 2025-01-17 | 21.65 | 22.15 | 22.95 | +1.40 | +6.91% | 3 | 3,532 | 36.95% |
| DIS250321C00085000 | 2024-05-28 11:58AM EDT | 2025-03-21 | 22.90 | 21.50 | 26.30 | 0.00 | - | 1 | 112 | 44.75% |
| DIS250620C00085000 | 2024-05-24 11:55AM EDT | 2025-06-20 | 24.12 | 24.20 | 27.25 | 0.00 | - | 1 | 685 | 41.93% |
| DIS251219C00085000 | 2024-05-29 1:55PM EDT | 2025-12-19 | 26.20 | 26.50 | 29.45 | 0.00 | - | 10 | 573 | 39.86% |
| DIS260116C00085000 | 2024-05-29 11:57AM EDT | 2026-01-16 | 26.64 | 28.40 | 29.35 | 0.00 | - | 10 | 520 | 38.68% |
Opções de vendapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240607P00085000 | 2024-05-31 12:44PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.06 | 0.00 | - | 500 | 875 | 63.28% |
| DIS240614P00085000 | 2024-05-30 9:43AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.02 | -0.11 | -78.57% | 3 | 75 | 42.19% |
| DIS240621P00085000 | 2024-05-31 2:33PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 35 | 12,718 | 39.06% |
| DIS240628P00085000 | 2024-05-15 1:46PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 1 | 42.58% |
| DIS240719P00085000 | 2024-05-31 3:22PM EDT | 2024-07-19 | 0.08 | 0.03 | 0.09 | 0.00 | - | 19 | 1,711 | 27.93% |
| DIS240816P00085000 | 2024-05-31 3:55PM EDT | 2024-08-16 | 0.30 | 0.27 | 0.32 | -0.08 | -21.05% | 21 | 241 | 28.27% |
| DIS240920P00085000 | 2024-05-31 2:33PM EDT | 2024-09-20 | 0.52 | 0.44 | 0.47 | -0.08 | -13.33% | 27 | 2,084 | 25.59% |
| DIS241018P00085000 | 2024-05-30 3:49PM EDT | 2024-10-18 | 0.85 | 0.59 | 0.66 | 0.00 | - | 5 | 424 | 24.95% |
| DIS241115P00085000 | 2024-05-30 11:53AM EDT | 2024-11-15 | 1.13 | 0.82 | 1.07 | -0.11 | -8.87% | 1 | 89 | 26.15% |
| DIS241220P00085000 | 2024-05-31 3:27PM EDT | 2024-12-20 | 1.44 | 1.22 | 1.44 | -0.23 | -13.77% | 5 | 98 | 26.17% |
| DIS250117P00085000 | 2024-05-31 3:53PM EDT | 2025-01-17 | 1.58 | 1.51 | 1.56 | -0.27 | -14.59% | 7 | 13,017 | 25.21% |
| DIS250321P00085000 | 2024-05-29 3:05PM EDT | 2025-03-21 | 2.50 | 1.93 | 2.36 | 0.00 | - | 503 | 1,118 | 26.03% |
| DIS250620P00085000 | 2024-05-31 3:48PM EDT | 2025-06-20 | 3.05 | 2.16 | 3.05 | -0.25 | -7.58% | 36 | 2,961 | 25.26% |
| DIS251219P00085000 | 2024-05-31 11:01AM EDT | 2025-12-19 | 4.65 | 4.25 | 4.65 | -0.20 | -4.12% | 35 | 1,068 | 25.25% |
| DIS260116P00085000 | 2024-05-31 3:50PM EDT | 2026-01-16 | 4.65 | 4.25 | 4.75 | -0.45 | -8.82% | 11 | 2,669 | 24.91% |
© 2024 Yahoo. Todos os direitos reservados.