U.S. markets close in 6 hours 26 minutes

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
101.63-1.39 (-1.35%)
A partir del 09:34AM EDT. Mercado abierto.
En dinero
Mostrar:ListaCubrir
Opciones de comprapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240524C000650002024-05-22 2:18PM EDT65.0038.370.000.000.00-120.00%
DIS240524C000750002024-05-16 3:42PM EDT75.0028.710.000.000.00--50.00%
DIS240524C000850002024-05-22 10:21AM EDT85.0018.920.000.000.00-100.00%
DIS240524C000900002024-05-22 9:55AM EDT90.0013.210.000.000.00-270.00%
DIS240524C000930002024-05-21 1:18PM EDT93.009.850.000.000.00-210.00%
DIS240524C000940002024-05-21 9:37AM EDT94.009.550.000.000.00-130.00%
DIS240524C000950002024-05-22 2:18PM EDT95.008.300.000.000.00-12200.00%
DIS240524C000960002024-05-22 11:08AM EDT96.007.650.000.000.00-110.00%
DIS240524C000970002024-05-22 10:10AM EDT97.006.550.000.000.00-140.00%
DIS240524C000980002024-05-21 12:25PM EDT98.005.000.000.000.00-2110.00%
DIS240524C000990002024-05-22 10:11AM EDT99.004.800.000.000.00-190.00%
DIS240524C001000002024-05-22 3:09PM EDT100.003.280.000.000.00-534060.00%
DIS240524C001010002024-05-22 1:10PM EDT101.002.800.000.000.00-102050.00%
DIS240524C001020002024-05-22 3:49PM EDT102.001.250.000.000.00-1809321.56%
DIS240524C001030002024-05-22 3:56PM EDT103.000.700.000.000.00-1,6531,9716.25%
DIS240524C001040002024-05-22 3:59PM EDT104.000.280.000.000.00-2,8572,7426.25%
DIS240524C001050002024-05-22 3:59PM EDT105.000.130.000.000.00-1,6175,29012.50%
DIS240524C001060002024-05-22 3:54PM EDT106.000.060.000.000.00-6982,30112.50%
DIS240524C001070002024-05-22 3:51PM EDT107.000.040.000.000.00-4802,27412.50%
DIS240524C001080002024-05-22 3:49PM EDT108.000.030.000.000.00-5093,29325.00%
DIS240524C001090002024-05-22 3:35PM EDT109.000.030.000.000.00-4079025.00%
DIS240524C001100002024-05-22 3:52PM EDT110.000.030.000.000.00-1056,53425.00%
DIS240524C001110002024-05-22 2:21PM EDT111.000.020.000.000.00-4259425.00%
DIS240524C001120002024-05-22 3:17PM EDT112.000.010.000.000.00-551,26725.00%
DIS240524C001130002024-05-22 9:37AM EDT113.000.010.000.000.00-258425.00%
DIS240524C001140002024-05-22 11:32AM EDT114.000.010.000.000.00-15,09925.00%
DIS240524C001150002024-05-22 3:33PM EDT115.000.020.000.000.00-281,14250.00%
DIS240524C001160002024-05-22 3:16PM EDT116.000.020.000.000.00-4431050.00%
DIS240524C001170002024-05-22 1:58PM EDT117.000.010.000.000.00-553850.00%
DIS240524C001180002024-05-22 12:14PM EDT118.000.010.000.000.00-1540750.00%
DIS240524C001190002024-05-22 12:21PM EDT119.000.010.000.000.00-245250.00%
DIS240524C001200002024-05-22 10:54AM EDT120.000.010.000.000.00-21,77150.00%
DIS240524C001210002024-05-22 10:44AM EDT121.000.010.000.000.00-234250.00%
DIS240524C001220002024-05-21 3:42PM EDT122.000.010.000.000.00-437050.00%
DIS240524C001230002024-05-21 12:21PM EDT123.000.010.000.000.00-1936750.00%
DIS240524C001240002024-05-21 9:53AM EDT124.000.010.000.000.00-1023450.00%
DIS240524C001250002024-05-21 2:50PM EDT125.000.010.000.000.00-13862150.00%
DIS240524C001260002024-05-20 9:44AM EDT126.000.010.000.000.00-228350.00%
DIS240524C001270002024-05-20 9:52AM EDT127.000.010.000.000.00-1016950.00%
DIS240524C001280002024-05-17 3:00PM EDT128.000.020.000.000.00-25650.00%
DIS240524C001290002024-05-17 3:33PM EDT129.000.020.000.000.00-11850.00%
DIS240524C001300002024-05-20 1:52PM EDT130.000.010.000.000.00-127850.00%
DIS240524C001310002024-05-21 2:32PM EDT131.000.020.000.000.00-12150.00%
DIS240524C001320002024-05-17 3:55PM EDT132.000.010.000.000.00-11270450.00%
DIS240524C001330002024-05-20 2:53PM EDT133.000.010.000.000.00-26050.00%
DIS240524C001340002024-05-16 1:27PM EDT134.000.010.000.000.00-15950.00%
DIS240524C001350002024-05-22 1:20PM EDT135.000.010.000.000.00-31,65150.00%
DIS240524C001400002024-05-13 12:21PM EDT140.000.010.000.000.00-110350.00%
DIS240524C001450002024-05-07 9:30AM EDT145.000.090.000.000.00-315250.00%
DIS240524C001500002024-05-15 12:19PM EDT150.000.010.000.000.00-71850.00%
DIS240524C001550002024-05-06 9:30AM EDT155.000.060.000.000.00--150.00%
DIS240524C001600002024-05-22 1:40PM EDT160.000.010.000.000.00-546250.00%
Opciones de ventapor24 de mayo de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240524P000650002024-05-13 3:42PM EDT65.000.030.000.000.00-82550.00%
DIS240524P000700002024-05-15 3:46PM EDT70.000.050.000.000.00--150.00%
DIS240524P000800002024-05-15 10:39AM EDT80.000.020.000.000.00-553050.00%
DIS240524P000850002024-05-15 11:58AM EDT85.000.010.000.000.00-1232850.00%
DIS240524P000890002024-05-16 11:32AM EDT89.000.010.000.000.00--89350.00%
DIS240524P000900002024-05-22 10:02AM EDT90.000.010.000.000.00-173550.00%
DIS240524P000910002024-05-20 1:09PM EDT91.000.010.000.000.00-11281225.00%
DIS240524P000920002024-05-20 12:21PM EDT92.000.070.000.000.00-25625.00%
DIS240524P000930002024-05-20 9:42AM EDT93.000.010.000.000.00-121625.00%
DIS240524P000940002024-05-22 9:55AM EDT94.000.010.000.000.00-2061625.00%
DIS240524P000950002024-05-21 9:49AM EDT95.000.010.000.000.00-264725.00%
DIS240524P000960002024-05-22 2:49PM EDT96.000.010.000.000.00-1316125.00%
DIS240524P000970002024-05-22 12:48PM EDT97.000.010.000.000.00-128912.50%
DIS240524P000980002024-05-22 9:41AM EDT98.000.010.000.000.00-353112.50%
DIS240524P000990002024-05-22 3:55PM EDT99.000.020.000.000.00-7277512.50%
DIS240524P001000002024-05-22 3:53PM EDT100.000.130.000.000.00-5041,7606.25%
DIS240524P001010002024-05-22 3:52PM EDT101.000.100.000.000.00-2502,3023.13%
DIS240524P001020002024-05-22 3:59PM EDT102.000.230.000.000.00-9282,3970.00%
DIS240524P001030002024-05-22 3:56PM EDT103.000.570.000.000.00-1,2722,6080.00%
DIS240524P001040002024-05-22 3:54PM EDT104.001.260.000.000.00-1,5631,8000.00%
DIS240524P001050002024-05-22 3:53PM EDT105.002.170.000.000.00-761,1840.00%
DIS240524P001060002024-05-22 3:51PM EDT106.003.080.000.000.00-762280.00%
DIS240524P001070002024-05-22 3:46PM EDT107.003.990.000.000.00-57710.00%
DIS240524P001080002024-05-22 3:20PM EDT108.004.630.000.000.00-32530.00%
DIS240524P001090002024-05-22 2:58PM EDT109.006.000.000.000.00-5061050.00%
DIS240524P001100002024-05-22 2:54PM EDT110.007.000.000.000.00-136560.00%
DIS240524P001110002024-05-22 2:54PM EDT111.008.000.000.000.00-240580.00%
DIS240524P001120002024-05-22 2:44PM EDT112.008.800.000.000.00-410.00%
DIS240524P001130002024-05-22 3:06PM EDT113.009.800.000.000.00-365360.00%
DIS240524P001140002024-05-22 3:06PM EDT114.0010.750.000.000.00-2,1402730.00%
DIS240524P001150002024-05-22 2:44PM EDT115.0012.050.000.000.00-410.00%
DIS240524P001160002024-05-22 3:06PM EDT116.0012.950.000.000.00-5060.00%
DIS240524P001170002024-05-15 3:15PM EDT117.0014.350.000.000.00-91100.00%
DIS240524P001180002024-05-22 10:24AM EDT118.0014.300.000.000.00-880.00%
DIS240524P001190002024-05-15 10:05AM EDT119.0016.160.000.000.00-200.00%
DIS240524P001200002024-05-22 3:06PM EDT120.0017.000.000.000.00-5690.00%
DIS240524P001210002024-05-22 2:44PM EDT121.0018.050.000.000.00-430.00%
DIS240524P001220002024-05-22 2:44PM EDT122.0018.850.000.000.00-110.00%
DIS240524P001260002024-05-15 3:15PM EDT126.0023.700.000.000.00--00.00%
DIS240524P001280002024-05-22 2:44PM EDT128.0025.000.000.000.00-410.00%
DIS240524P001290002024-05-22 2:40PM EDT129.0026.720.000.000.00-1230.00%
DIS240524P001300002024-05-22 3:40PM EDT130.0026.990.000.000.00-7680.00%
DIS240524P001310002024-05-15 3:45PM EDT131.0028.130.000.000.00--00.00%
DIS240524P001330002024-05-22 3:06PM EDT133.0029.450.000.000.00-820.00%
DIS240524P001340002024-05-15 3:45PM EDT134.0031.210.000.000.00--00.00%
DIS240524P001600002024-05-15 11:35AM EDT160.0057.740.000.000.00-200.00%