Mercado fechado

The Walt Disney Company (DIS)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
103,25-0,12 (-0,12%)
No fechamento: 04:03PM EDT
103,32 +0,07 (+0,07%)
Pós-fechamento: 07:59PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:80.00
Opções de comprapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DIS240531C000800002024-04-26 9:56AM EDT2024-05-3133.1322.9523.900.00-1177.54%
DIS240607C000800002024-05-10 9:30AM EDT2024-06-0727.0223.0523.850.00-1063.09%
DIS240621C000800002024-05-15 9:34AM EDT2024-06-2125.8423.5024.050.00-21,95258.55%
DIS240719C000800002024-05-17 1:05PM EDT2024-07-1924.0823.6524.30-1.38-5.42%1516251.56%
DIS240816C000800002024-05-17 10:52AM EDT2024-08-1624.3523.0024.50+0.85+3.62%153244.95%
DIS240920C000800002024-05-16 3:36PM EDT2024-09-2024.9924.3525.100.00-51,12843.19%
DIS241018C000800002024-05-09 2:08PM EDT2024-10-1827.8323.4525.650.00-11642.79%
DIS241115C000800002024-05-15 11:57AM EDT2024-11-1525.2525.0526.90+25.25--246.44%
DIS241220C000800002024-05-17 3:23PM EDT2024-12-2026.4325.9527.40+0.06+0.23%255744.92%
DIS250117C000800002024-05-17 2:26PM EDT2025-01-1726.5025.9527.00-0.20-0.75%152,08640.43%
DIS250321C000800002024-05-15 10:41AM EDT2025-03-2126.9626.6027.900.00-19739.64%
DIS250620C000800002024-05-17 2:58PM EDT2025-06-2029.4229.0530.40-0.08-0.27%876043.04%
DIS251219C000800002024-05-14 10:57AM EDT2025-12-1933.7531.4532.200.00-359740.31%
DIS260116C000800002024-05-17 11:20AM EDT2026-01-1631.9031.6533.20+0.43+1.37%144741.86%
Opções de vendapara24 de maio de 2024
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
DIS240524P000800002024-05-15 10:39AM EDT2024-05-240.020.000.080.00-553096.09%
DIS240531P000800002024-05-17 12:12PM EDT2024-05-310.010.000.05+0.01-11358.20%
DIS240614P000800002024-05-16 3:00PM EDT2024-06-140.060.000.17+0.06--852.34%
DIS240621P000800002024-05-17 1:44PM EDT2024-06-210.010.010.10-0.05-83.33%611,79242.58%
DIS240719P000800002024-05-17 1:50PM EDT2024-07-190.040.020.13-0.06-60.00%72,18932.62%
DIS240816P000800002024-05-17 12:29PM EDT2024-08-160.210.100.23-0.05-19.23%115429.93%
DIS240920P000800002024-05-17 11:54AM EDT2024-09-200.320.280.35+0.01+3.23%115,39027.59%
DIS241018P000800002024-05-15 10:28AM EDT2024-10-180.490.410.440.00-545726.20%
DIS241115P000800002024-05-17 2:01PM EDT2024-11-150.700.620.74-0.03-4.11%23527.30%
DIS241220P000800002024-05-16 3:34PM EDT2024-12-200.960.840.990.00-210127.03%
DIS250117P000800002024-05-17 3:00PM EDT2025-01-171.091.081.14-0.02-1.80%1012,77326.48%
DIS250321P000800002024-05-17 3:53PM EDT2025-03-211.601.501.89+0.01+0.63%326627.71%
DIS250620P000800002024-05-17 3:09PM EDT2025-06-202.251.972.340.00-34,70426.25%
DIS251219P000800002024-05-17 1:56PM EDT2025-12-193.653.503.80-0.15-3.95%11,55426.36%
DIS260116P000800002024-05-17 11:23AM EDT2026-01-163.903.753.95+0.10+2.63%21,10026.18%