Mercado fechado
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.576,93 -233,48 (-0,35%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Preço de exercício:100.00
Opções de comprapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00100000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 3.55 | 3.40 | 3.90 | -0.18 | -4.83% | 256 | 147 | 35.30% |
| DIS240531C00100000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 3.87 | 3.65 | 4.25 | -0.53 | -12.05% | 101 | 123 | 29.59% |
| DIS240607C00100000 | 2024-05-17 12:52PM EDT | 2024-06-07 | 4.20 | 3.90 | 4.40 | -0.25 | -5.62% | 15 | 64 | 25.68% |
| DIS240614C00100000 | 2024-05-17 1:07PM EDT | 2024-06-14 | 4.60 | 4.30 | 4.65 | -0.10 | -2.13% | 3 | 116 | 24.68% |
| DIS240621C00100000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 4.60 | 4.55 | 4.75 | -0.40 | -8.00% | 106 | 14,674 | 22.90% |
| DIS240628C00100000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 5.01 | 4.85 | 5.35 | -0.54 | -9.73% | 11 | 57 | 25.66% |
| DIS240719C00100000 | 2024-05-17 3:32PM EDT | 2024-07-19 | 5.62 | 4.95 | 5.70 | -0.18 | -3.10% | 293 | 1,516 | 23.10% |
| DIS240816C00100000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 7.11 | 7.05 | 7.20 | -0.24 | -3.27% | 24 | 465 | 26.94% |
| DIS240920C00100000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 8.15 | 8.05 | 8.20 | -0.34 | -4.00% | 3 | 4,655 | 27.19% |
| DIS241018C00100000 | 2024-05-17 11:04AM EDT | 2024-10-18 | 8.92 | 8.85 | 9.00 | -0.18 | -1.98% | 7 | 287 | 27.69% |
| DIS241115C00100000 | 2024-05-17 11:15AM EDT | 2024-11-15 | 10.25 | 10.10 | 10.70 | -0.20 | -1.91% | 13 | 260 | 31.52% |
| DIS241220C00100000 | 2024-05-17 9:45AM EDT | 2024-12-20 | 11.00 | 10.80 | 11.50 | -0.20 | -1.79% | 23 | 79 | 31.46% |
| DIS250117C00100000 | 2024-05-17 1:34PM EDT | 2025-01-17 | 11.60 | 11.40 | 11.95 | -0.05 | -0.43% | 47 | 11,174 | 30.98% |
| DIS250321C00100000 | 2024-05-17 1:50PM EDT | 2025-03-21 | 13.27 | 12.90 | 13.30 | -0.26 | -1.92% | 1 | 775 | 31.31% |
| DIS250620C00100000 | 2024-05-17 12:22PM EDT | 2025-06-20 | 15.36 | 15.20 | 16.40 | -0.36 | -2.29% | 6 | 3,087 | 34.95% |
| DIS251219C00100000 | 2024-05-17 11:51AM EDT | 2025-12-19 | 18.80 | 18.55 | 19.05 | -0.55 | -2.84% | 8 | 1,369 | 34.25% |
| DIS260116C00100000 | 2024-05-17 3:28PM EDT | 2026-01-16 | 19.25 | 19.00 | 19.80 | -0.05 | -0.26% | 33 | 1,719 | 34.93% |
Opções de vendapara24 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00100000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 480 | 1,238 | 19.92% |
| DIS240531P00100000 | 2024-05-17 3:56PM EDT | 2024-05-31 | 0.29 | 0.20 | 0.35 | -0.04 | -12.12% | 56 | 409 | 18.58% |
| DIS240607P00100000 | 2024-05-17 3:37PM EDT | 2024-06-07 | 0.47 | 0.39 | 0.51 | -0.05 | -9.62% | 64 | 834 | 17.38% |
| DIS240614P00100000 | 2024-05-17 3:32PM EDT | 2024-06-14 | 0.68 | 0.57 | 0.73 | -0.06 | -8.11% | 57 | 672 | 17.57% |
| DIS240621P00100000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.88 | 0.83 | 0.89 | +0.04 | +4.76% | 1,899 | 14,525 | 17.24% |
| DIS240628P00100000 | 2024-05-17 12:25PM EDT | 2024-06-28 | 1.09 | 1.02 | 1.28 | +0.03 | +2.83% | 6 | 161 | 19.04% |
| DIS240719P00100000 | 2024-05-17 3:39PM EDT | 2024-07-19 | 1.63 | 1.61 | 1.66 | +0.03 | +1.87% | 449 | 4,295 | 18.02% |
| DIS240816P00100000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 2.92 | 2.88 | 2.94 | -0.01 | -0.34% | 95 | 1,111 | 21.74% |
| DIS240920P00100000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 3.40 | 3.40 | 3.50 | -0.07 | -2.02% | 19 | 2,335 | 20.91% |
| DIS241018P00100000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 3.85 | 3.80 | 3.95 | -0.08 | -2.04% | 501 | 1,267 | 20.67% |
| DIS241115P00100000 | 2024-05-17 1:19PM EDT | 2024-11-15 | 4.70 | 4.65 | 4.75 | -0.03 | -0.63% | 7 | 1,274 | 21.89% |
| DIS241220P00100000 | 2024-05-17 10:02AM EDT | 2024-12-20 | 5.20 | 4.70 | 5.35 | -0.30 | -5.45% | 1 | 22 | 22.01% |
| DIS250117P00100000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 5.55 | 5.30 | 5.65 | -0.08 | -1.42% | 238 | 9,347 | 21.63% |
| DIS250321P00100000 | 2024-05-17 12:56PM EDT | 2025-03-21 | 6.50 | 6.40 | 6.60 | +0.01 | +0.15% | 1 | 2,702 | 21.89% |
| DIS250620P00100000 | 2024-05-17 1:46PM EDT | 2025-06-20 | 7.56 | 7.50 | 7.70 | -0.06 | -0.79% | 1 | 4,813 | 21.88% |
| DIS251219P00100000 | 2024-05-17 12:46PM EDT | 2025-12-19 | 9.60 | 8.60 | 9.75 | -0.05 | -0.52% | 3 | 728 | 22.20% |
| DIS260116P00100000 | 2024-05-16 1:56PM EDT | 2026-01-16 | 9.85 | 8.75 | 10.00 | 0.00 | - | 11 | 5,861 | 22.17% |
© 2024 Yahoo. Todos os direitos reservados.