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
67.039,82 +95,29 (+0,14%)
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:135.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00135000 | 2024-05-14 10:41AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,653 | 71.88% |
| DIS240531C00135000 | 2024-05-15 10:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 146 | 57.81% |
| DIS240607C00135000 | 2024-05-14 11:55AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 43 | 52.93% |
| DIS240614C00135000 | 2024-05-16 9:47AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 136 | 52.15% |
| DIS240621C00135000 | 2024-05-17 1:28PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.07 | -0.05 | -71.43% | 2 | 11,001 | 39.84% |
| DIS240719C00135000 | 2024-05-17 1:59PM EDT | 2024-07-19 | 0.10 | 0.05 | 0.12 | 0.00 | - | 18 | 2,970 | 31.93% |
| DIS240816C00135000 | 2024-05-17 10:33AM EDT | 2024-08-16 | 0.23 | 0.16 | 0.31 | -0.02 | -8.00% | 1 | 325 | 31.20% |
| DIS240920C00135000 | 2024-05-17 10:49AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.33 | -0.03 | -8.82% | 20 | 1,465 | 26.81% |
| DIS241018C00135000 | 2024-05-17 11:40AM EDT | 2024-10-18 | 0.42 | 0.40 | 0.42 | -0.04 | -8.70% | 22 | 1,389 | 25.42% |
| DIS241115C00135000 | 2024-05-15 1:19PM EDT | 2024-11-15 | 0.79 | 0.63 | 0.78 | 0.00 | - | 2 | 2 | 26.81% |
| DIS241220C00135000 | 2024-05-17 2:47PM EDT | 2024-12-20 | 1.02 | 0.97 | 1.04 | -0.03 | -2.86% | 3 | 14 | 26.38% |
| DIS250117C00135000 | 2024-05-17 1:08PM EDT | 2025-01-17 | 1.29 | 1.20 | 1.29 | -0.05 | -3.73% | 4 | 6,211 | 26.31% |
| DIS250321C00135000 | 2024-05-17 3:55PM EDT | 2025-03-21 | 2.05 | 2.02 | 2.13 | -0.23 | -10.09% | 37 | 195 | 27.27% |
| DIS250620C00135000 | 2024-05-17 10:38AM EDT | 2025-06-20 | 3.50 | 3.20 | 3.50 | +0.15 | +4.48% | 5 | 1,198 | 28.50% |
| DIS251219C00135000 | 2024-05-16 3:45PM EDT | 2025-12-19 | 6.00 | 5.85 | 6.45 | -0.05 | -0.83% | 1 | 2,378 | 30.50% |
| DIS260116C00135000 | 2024-05-17 12:00PM EDT | 2026-01-16 | 6.25 | 6.20 | 7.40 | -0.25 | -3.85% | 25 | 604 | 31.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240621P00135000 | 2024-05-16 3:03PM EDT | 2024-06-21 | 31.37 | 31.35 | 32.10 | 0.00 | - | 11 | 8 | 52.00% |
| DIS240719P00135000 | 2024-05-16 10:33AM EDT | 2024-07-19 | 31.32 | 30.45 | 32.20 | 0.00 | - | 1 | 5 | 40.53% |
| DIS240816P00135000 | 2024-05-13 1:12PM EDT | 2024-08-16 | 31.75 | 31.25 | 32.25 | +2.50 | +8.55% | 1 | 2 | 34.42% |
| DIS240920P00135000 | 2024-05-10 10:28AM EDT | 2024-09-20 | 29.15 | 31.20 | 32.20 | 0.00 | - | 1 | 2 | 28.59% |
| DIS241018P00135000 | 2024-05-09 11:29AM EDT | 2024-10-18 | 29.42 | 31.15 | 32.35 | 0.00 | - | 1 | 0 | 27.49% |
| DIS241115P00135000 | 2024-05-14 11:58AM EDT | 2024-11-15 | 29.80 | 29.60 | 33.50 | 0.00 | - | 1 | 1 | 33.42% |
| DIS250117P00135000 | 2024-05-14 10:36AM EDT | 2025-01-17 | 30.00 | 31.10 | 32.50 | 0.00 | - | 1 | 0 | 22.94% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 2025-03-21 | 25.40 | 29.60 | 33.70 | 0.00 | - | 1 | 3 | 26.56% |
| DIS250620P00135000 | 2024-05-13 3:39PM EDT | 2025-06-20 | 29.50 | 29.60 | 33.90 | 0.00 | - | 4 | 14 | 24.07% |
| DIS251219P00135000 | 2024-03-28 2:56PM EDT | 2025-12-19 | 20.35 | 25.00 | 28.05 | 0.00 | - | 30 | 72 | 0.00% |
| DIS260116P00135000 | 2024-05-07 3:39PM EDT | 2026-01-16 | 30.50 | 31.45 | 33.55 | 0.00 | - | 3 | 57 | 18.44% |
© 2024 Yahoo. Todos os direitos reservados.