Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
67.363,06 +1.129,18 (+1,70%)
The Walt Disney Company (DIS)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:03PM EDT
Pós-fechamento:
Preço de exercício:110.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00110000 | 2024-05-17 3:37PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 866 | 6,186 | 25.98% |
| DIS240531C00110000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.14 | 0.13 | 0.15 | -0.08 | -36.36% | 231 | 3,595 | 22.22% |
| DIS240607C00110000 | 2024-05-17 2:54PM EDT | 2024-06-07 | 0.29 | 0.27 | 0.30 | -0.07 | -19.44% | 80 | 1,696 | 21.68% |
| DIS240614C00110000 | 2024-05-17 3:35PM EDT | 2024-06-14 | 0.44 | 0.42 | 0.45 | -0.09 | -16.98% | 211 | 809 | 21.24% |
| DIS240621C00110000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.57 | 0.56 | 0.58 | -0.12 | -17.39% | 1,337 | 17,787 | 20.68% |
| DIS240628C00110000 | 2024-05-17 2:57PM EDT | 2024-06-28 | 0.83 | 0.64 | 0.76 | -0.02 | -2.35% | 119 | 651 | 20.81% |
| DIS240719C00110000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 1.14 | 1.14 | 1.20 | -0.15 | -11.63% | 833 | 5,645 | 20.47% |
| DIS240816C00110000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 2.44 | 2.43 | 2.51 | -0.23 | -8.61% | 96 | 2,827 | 24.51% |
| DIS240920C00110000 | 2024-05-17 3:53PM EDT | 2024-09-20 | 3.30 | 3.25 | 3.35 | -0.25 | -7.04% | 43 | 3,746 | 24.61% |
| DIS241018C00110000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 4.00 | 3.95 | 4.10 | -0.26 | -6.10% | 26 | 1,968 | 25.22% |
| DIS241115C00110000 | 2024-05-17 3:43PM EDT | 2024-11-15 | 5.30 | 4.95 | 5.35 | -0.25 | -4.50% | 201 | 247 | 27.65% |
| DIS241220C00110000 | 2024-05-17 2:59PM EDT | 2024-12-20 | 6.03 | 5.90 | 6.05 | -0.37 | -5.78% | 9 | 67 | 27.58% |
| DIS250117C00110000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 6.55 | 6.50 | 7.00 | -0.35 | -5.07% | 68 | 8,962 | 28.81% |
| DIS250321C00110000 | 2024-05-16 12:09PM EDT | 2025-03-21 | 8.54 | 8.10 | 8.35 | -0.11 | -1.27% | 2 | 1,722 | 29.29% |
| DIS250620C00110000 | 2024-05-17 10:36AM EDT | 2025-06-20 | 10.40 | 10.20 | 10.95 | 0.00 | - | 7 | 2,559 | 31.78% |
| DIS251219C00110000 | 2024-05-17 2:41PM EDT | 2025-12-19 | 13.90 | 13.65 | 14.70 | -0.21 | -1.49% | 10 | 1,464 | 33.55% |
| DIS260116C00110000 | 2024-05-17 12:45PM EDT | 2026-01-16 | 14.45 | 14.10 | 14.55 | +0.05 | +0.35% | 19 | 1,788 | 32.49% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00110000 | 2024-05-17 3:48PM EDT | 2024-05-24 | 6.40 | 6.30 | 6.90 | -0.16 | -2.44% | 13 | 166 | 31.45% |
| DIS240531P00110000 | 2024-05-17 3:16PM EDT | 2024-05-31 | 6.50 | 6.60 | 6.90 | -0.11 | -1.66% | 12 | 138 | 22.22% |
| DIS240607P00110000 | 2024-05-17 2:52PM EDT | 2024-06-07 | 6.69 | 6.50 | 7.30 | -0.01 | -0.15% | 38 | 113 | 26.22% |
| DIS240614P00110000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 6.80 | 6.35 | 7.00 | -0.05 | -0.73% | 5 | 1,005 | 17.87% |
| DIS240621P00110000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 6.95 | 6.70 | 7.10 | +0.22 | +3.27% | 45 | 9,202 | 17.58% |
| DIS240628P00110000 | 2024-05-16 12:04PM EDT | 2024-06-28 | 6.55 | 6.15 | 7.15 | 0.00 | - | 3 | 36 | 16.72% |
| DIS240719P00110000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 7.40 | 7.25 | 7.45 | +0.22 | +3.06% | 2,435 | 12,952 | 16.50% |
| DIS240816P00110000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 8.33 | 8.15 | 8.40 | +0.13 | +1.59% | 8 | 1,426 | 19.74% |
| DIS240920P00110000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 8.55 | 8.60 | 9.25 | -0.01 | -0.12% | 70 | 2,799 | 20.81% |
| DIS241018P00110000 | 2024-05-17 2:04PM EDT | 2024-10-18 | 8.98 | 8.85 | 9.15 | -0.45 | -4.77% | 5 | 1,343 | 18.41% |
| DIS241115P00110000 | 2024-05-15 10:29AM EDT | 2024-11-15 | 10.50 | 9.25 | 9.90 | 0.00 | - | 3 | 88 | 19.76% |
| DIS241220P00110000 | 2024-05-16 10:04AM EDT | 2024-12-20 | 10.20 | 10.15 | 10.35 | 0.00 | - | 1 | 13 | 19.61% |
| DIS250117P00110000 | 2024-05-16 11:34AM EDT | 2025-01-17 | 10.65 | 10.50 | 11.05 | 0.00 | - | 2 | 9,246 | 20.64% |
| DIS250321P00110000 | 2024-05-17 10:37AM EDT | 2025-03-21 | 11.30 | 11.35 | 12.10 | -0.20 | -1.74% | 5 | 710 | 21.28% |
| DIS250620P00110000 | 2024-05-16 12:46PM EDT | 2025-06-20 | 12.45 | 12.35 | 12.80 | 0.00 | - | 4 | 3,136 | 20.36% |
| DIS251219P00110000 | 2024-05-16 2:10PM EDT | 2025-12-19 | 14.25 | 14.15 | 14.60 | 0.00 | - | 1 | 839 | 20.38% |
| DIS260116P00110000 | 2024-05-15 12:54PM EDT | 2026-01-16 | 14.35 | 14.35 | 14.75 | -0.45 | -3.04% | 1 | 1,422 | 20.19% |
© 2024 Yahoo. Todos os direitos reservados.