Mercado fechará em 1 h 6 min
BOVESPA
122.522,00 +190,61 (+0,16%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.442,75 -161,30 (-0,31%) PETROLEO CRU
80,80 -0,03 (-0,04%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
60.904,57 -1.173,60 (-1,89%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:54PM EDT. Mercado aberto.
Preço de exercício:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628C00095000 | 2024-06-21 9:52AM EDT | 2024-06-28 | 7.85 | 7.05 | 7.30 | +0.20 | +2.61% | 1 | 59 | 50.39% |
| DIS240705C00095000 | 2024-06-25 3:16PM EDT | 2024-07-05 | 7.50 | 7.30 | 7.45 | 0.00 | - | 2 | 63 | 34.03% |
| DIS240712C00095000 | 2024-06-24 12:57PM EDT | 2024-07-12 | 7.35 | 7.30 | 7.50 | 0.00 | - | 1 | 5 | 27.39% |
| DIS240719C00095000 | 2024-06-26 12:58PM EDT | 2024-07-19 | 7.44 | 7.40 | 7.60 | -0.13 | -1.72% | 4 | 903 | 25.05% |
| DIS240726C00095000 | 2024-06-20 1:48PM EDT | 2024-07-26 | 7.50 | 7.60 | 7.75 | 0.00 | - | 20 | 12 | 24.39% |
| DIS240802C00095000 | 2024-06-26 10:33AM EDT | 2024-08-02 | 7.46 | 7.85 | 8.00 | +1.01 | +15.66% | 1 | 1 | 25.17% |
| DIS240816C00095000 | 2024-06-26 10:38AM EDT | 2024-08-16 | 8.70 | 8.95 | 9.10 | -0.27 | -3.01% | 11 | 551 | 31.30% |
| DIS240920C00095000 | 2024-06-26 2:29PM EDT | 2024-09-20 | 10.04 | 9.95 | 10.05 | +0.14 | +1.41% | 12 | 898 | 29.98% |
| DIS241018C00095000 | 2024-06-25 3:57PM EDT | 2024-10-18 | 10.78 | 10.70 | 10.85 | -0.07 | -0.65% | 13 | 565 | 30.12% |
| DIS241115C00095000 | 2024-06-24 1:08PM EDT | 2024-11-15 | 12.05 | 11.90 | 12.05 | 0.00 | - | 1 | 271 | 32.31% |
| DIS241220C00095000 | 2024-06-26 2:31PM EDT | 2024-12-20 | 12.70 | 12.55 | 12.75 | -0.10 | -0.78% | 2 | 354 | 31.68% |
| DIS250117C00095000 | 2024-06-26 10:21AM EDT | 2025-01-17 | 13.05 | 13.10 | 13.30 | 0.00 | - | 5 | 4,823 | 31.42% |
| DIS250321C00095000 | 2024-06-25 3:42PM EDT | 2025-03-21 | 14.98 | 14.80 | 14.95 | 0.00 | - | 10 | 374 | 32.62% |
| DIS250620C00095000 | 2024-06-24 3:18PM EDT | 2025-06-20 | 17.04 | 16.90 | 17.75 | +0.14 | +0.83% | 2 | 2,326 | 35.66% |
| DIS251219C00095000 | 2024-06-25 11:29AM EDT | 2025-12-19 | 20.45 | 20.05 | 20.45 | +0.65 | +3.28% | 1 | 507 | 34.91% |
| DIS260116C00095000 | 2024-06-24 3:05PM EDT | 2026-01-16 | 20.50 | 20.40 | 20.75 | -0.10 | -0.49% | 1 | 626 | 34.67% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240628P00095000 | 2024-06-26 2:10PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 574 | 34.38% |
| DIS240705P00095000 | 2024-06-26 2:10PM EDT | 2024-07-05 | 0.06 | 0.05 | 0.06 | 0.00 | - | 667 | 140 | 24.81% |
| DIS240712P00095000 | 2024-06-26 2:14PM EDT | 2024-07-12 | 0.17 | 0.15 | 0.18 | -0.02 | -10.53% | 42 | 263 | 23.93% |
| DIS240719P00095000 | 2024-06-26 2:06PM EDT | 2024-07-19 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 145 | 5,737 | 23.19% |
| DIS240726P00095000 | 2024-06-26 2:00PM EDT | 2024-07-26 | 0.46 | 0.42 | 0.46 | 0.00 | - | 3 | 287 | 22.95% |
| DIS240802P00095000 | 2024-06-26 10:33AM EDT | 2024-08-02 | 0.66 | 0.57 | 0.61 | +0.08 | +13.79% | 277 | 296 | 22.78% |
| DIS240816P00095000 | 2024-06-26 2:28PM EDT | 2024-08-16 | 1.50 | 1.51 | 1.53 | -0.02 | -1.32% | 179 | 4,694 | 28.17% |
| DIS240920P00095000 | 2024-06-26 2:24PM EDT | 2024-09-20 | 1.98 | 1.97 | 2.00 | -0.05 | -2.46% | 396 | 3,907 | 24.81% |
| DIS241018P00095000 | 2024-06-26 2:34PM EDT | 2024-10-18 | 2.33 | 2.32 | 2.36 | -0.08 | -3.32% | 27 | 850 | 23.50% |
| DIS241115P00095000 | 2024-06-26 12:13PM EDT | 2024-11-15 | 3.15 | 3.10 | 3.20 | 0.00 | - | 118 | 1,543 | 24.98% |
| DIS241220P00095000 | 2024-06-26 1:33PM EDT | 2024-12-20 | 3.70 | 3.60 | 3.75 | 0.00 | - | 17 | 577 | 24.61% |
| DIS250117P00095000 | 2024-06-25 3:12PM EDT | 2025-01-17 | 3.96 | 3.95 | 4.05 | 0.00 | - | 9 | 7,344 | 23.99% |
| DIS250321P00095000 | 2024-06-26 12:37PM EDT | 2025-03-21 | 4.90 | 4.80 | 4.95 | -0.05 | -1.01% | 22 | 1,600 | 23.87% |
| DIS250620P00095000 | 2024-06-21 3:49PM EDT | 2025-06-20 | 6.14 | 5.85 | 6.00 | 0.00 | - | 9 | 4,218 | 23.50% |
| DIS251219P00095000 | 2024-06-25 9:47AM EDT | 2025-12-19 | 7.60 | 6.90 | 7.85 | 0.00 | - | 5 | 2,346 | 23.21% |
| DIS260116P00095000 | 2024-06-25 12:55PM EDT | 2026-01-16 | 7.95 | 7.85 | 8.15 | -0.02 | -0.25% | 40 | 1,106 | 23.27% |
© 2024 Yahoo. Todos os direitos reservados.