U.S. markets closed
F S&P 500
5,708.00 -9.75 (-0.17%) F Dow Jones
42,050.00 -7.00 (-0.02%) F Nasdaq
19,800.25 -50.00 (-0.25%) E-mini Russell 2000 Index Futur
2,274.20 -2.90 (-0.13%) Petróleo
72.01 +0.06 (+0.08%) Oro
2,612.30 -2.30 (-0.09%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00040000 | 2024-09-19 3:04PM EDT | 40.00 | 53.60 | 52.60 | 54.90 | +0.78 | +1.48% | 3 | 76 | 854.69% |
| DIS240920C00045000 | 2023-11-06 1:33PM EDT | 45.00 | 42.20 | 46.65 | 48.35 | 0.00 | - | 1 | 3 | 0.00% |
| DIS240920C00050000 | 2024-09-19 2:37PM EDT | 50.00 | 43.60 | 42.65 | 44.70 | +3.57 | +8.92% | 20 | 94 | 619.53% |
| DIS240920C00055000 | 2024-08-12 2:54PM EDT | 55.00 | 31.07 | 31.30 | 35.20 | 0.00 | - | 1 | 6 | 0.00% |
| DIS240920C00060000 | 2024-09-19 9:39AM EDT | 60.00 | 35.01 | 32.60 | 34.80 | +4.58 | +15.05% | 1 | 42 | 466.41% |
| DIS240920C00065000 | 2024-08-21 1:37PM EDT | 65.00 | 25.31 | 27.60 | 29.90 | 0.00 | - | 32 | 158 | 407.03% |
| DIS240920C00070000 | 2024-09-18 3:53PM EDT | 70.00 | 23.45 | 22.60 | 25.50 | 0.00 | - | 6 | 137 | 392.58% |
| DIS240920C00075000 | 2024-09-19 10:28AM EDT | 75.00 | 19.89 | 17.60 | 19.95 | +1.37 | +7.40% | 5 | 152 | 273.83% |
| DIS240920C00077000 | 2024-09-09 9:37AM EDT | 77.00 | 11.55 | 15.90 | 18.10 | 0.00 | - | 33 | 38 | 281.25% |
| DIS240920C00078000 | 2024-09-17 2:04PM EDT | 78.00 | 14.92 | 15.05 | 16.90 | 0.00 | - | 2 | 22 | 263.67% |
| DIS240920C00079000 | 2024-09-18 3:29PM EDT | 79.00 | 14.70 | 13.60 | 15.35 | 0.00 | - | 1 | 53 | 140.63% |
| DIS240920C00080000 | 2024-09-19 2:27PM EDT | 80.00 | 13.80 | 12.60 | 14.30 | +0.23 | +1.69% | 45 | 11,107 | 50.00% |
| DIS240920C00081000 | 2024-09-16 9:56AM EDT | 81.00 | 13.85 | 11.60 | 13.80 | +2.98 | +27.41% | 7 | 6 | 183.20% |
| DIS240920C00082000 | 2024-09-17 1:09PM EDT | 82.00 | 10.53 | 10.60 | 11.70 | 0.00 | - | 1 | 16 | 170.70% |
| DIS240920C00083000 | 2024-09-16 10:46AM EDT | 83.00 | 9.15 | 9.65 | 10.70 | 0.00 | - | 1 | 6 | 158.40% |
| DIS240920C00084000 | 2024-09-17 3:28PM EDT | 84.00 | 9.00 | 8.65 | 9.80 | 0.00 | - | 2 | 11 | 158.98% |
| DIS240920C00085000 | 2024-09-19 2:42PM EDT | 85.00 | 8.78 | 7.65 | 9.10 | +0.16 | +1.86% | 46 | 3,097 | 176.37% |
| DIS240920C00086000 | 2024-09-19 2:24PM EDT | 86.00 | 7.73 | 6.75 | 7.70 | +0.92 | +13.51% | 2 | 90 | 120.70% |
| DIS240920C00087000 | 2024-09-19 11:58AM EDT | 87.00 | 7.46 | 5.60 | 6.70 | +0.96 | +14.77% | 71 | 357 | 108.01% |
| DIS240920C00088000 | 2024-09-19 2:22PM EDT | 88.00 | 5.82 | 4.85 | 5.70 | +0.22 | +3.93% | 119 | 1,265 | 95.12% |
| DIS240920C00089000 | 2024-09-19 3:11PM EDT | 89.00 | 4.50 | 3.85 | 4.70 | +0.06 | +1.35% | 127 | 1,441 | 82.03% |
| DIS240920C00090000 | 2024-09-19 3:50PM EDT | 90.00 | 3.55 | 2.70 | 3.70 | -0.13 | -3.53% | 528 | 7,108 | 68.56% |
| DIS240920C00091000 | 2024-09-19 3:45PM EDT | 91.00 | 2.42 | 2.39 | 2.71 | -0.37 | -13.26% | 170 | 2,953 | 55.27% |
| DIS240920C00092000 | 2024-09-19 3:59PM EDT | 92.00 | 1.72 | 1.34 | 1.71 | -0.02 | -1.15% | 2,819 | 4,440 | 40.23% |
| DIS240920C00093000 | 2024-09-19 3:54PM EDT | 93.00 | 0.79 | 0.76 | 0.87 | -0.32 | -28.83% | 502 | 2,662 | 31.84% |
| DIS240920C00094000 | 2024-09-19 3:59PM EDT | 94.00 | 0.32 | 0.25 | 0.31 | -0.27 | -45.76% | 2,912 | 3,258 | 27.64% |
| DIS240920C00095000 | 2024-09-19 3:59PM EDT | 95.00 | 0.09 | 0.07 | 0.09 | -0.18 | -66.67% | 6,113 | 13,365 | 27.93% |
| DIS240920C00096000 | 2024-09-19 3:44PM EDT | 96.00 | 0.03 | 0.02 | 0.04 | -0.07 | -70.00% | 2,194 | 2,865 | 32.81% |
| DIS240920C00097000 | 2024-09-19 3:56PM EDT | 97.00 | 0.01 | 0.01 | 0.03 | -0.05 | -83.33% | 277 | 633 | 39.84% |
| DIS240920C00098000 | 2024-09-19 3:54PM EDT | 98.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 354 | 11,347 | 41.41% |
| DIS240920C00099000 | 2024-09-19 2:43PM EDT | 99.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 133 | 9,622 | 53.91% |
| DIS240920C00100000 | 2024-09-19 3:50PM EDT | 100.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 656 | 17,234 | 51.56% |
| DIS240920C00101000 | 2024-09-19 1:48PM EDT | 101.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 825 | 57.81% |
| DIS240920C00105000 | 2024-09-19 2:42PM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 15,610 | 84.38% |
| DIS240920C00110000 | 2024-09-19 12:04PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 14,520 | 112.50% |
| DIS240920C00115000 | 2024-09-19 3:32PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 14,720 | 137.50% |
| DIS240920C00120000 | 2024-09-18 12:34PM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 10,971 | 162.50% |
| DIS240920C00125000 | 2024-09-17 2:35PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,162 | 187.50% |
| DIS240920C00130000 | 2024-09-18 12:37PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,703 | 212.50% |
| DIS240920C00135000 | 2024-09-05 10:12AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 3,726 | 231.25% |
| DIS240920C00140000 | 2024-09-10 2:06PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,094 | 250.00% |
| DIS240920C00145000 | 2024-09-18 1:44PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,192 | 275.00% |
| DIS240920C00150000 | 2024-09-18 3:37PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,144 | 287.50% |
| DIS240920C00155000 | 2024-08-13 12:49PM EDT | 155.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 30 | 286 | 378.13% |
| DIS240920C00160000 | 2024-08-22 10:13AM EDT | 160.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 499 | 483.59% |
| DIS240920C00165000 | 2024-08-22 10:36AM EDT | 165.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 169 | 428.13% |
| DIS240920C00170000 | 2024-08-08 3:43PM EDT | 170.00 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 226 | 437.50% |
| DIS240920C00175000 | 2024-09-09 10:16AM EDT | 175.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 429 | 609.38% |
| DIS240920C00180000 | 2024-09-16 3:45PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 405 | 387.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00040000 | 2024-08-16 3:41PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 525.00% |
| DIS240920P00045000 | 2024-08-02 12:50PM EDT | 45.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 5 | 2,426 | 568.75% |
| DIS240920P00050000 | 2024-06-26 10:35AM EDT | 50.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 3 | 102 | 539.06% |
| DIS240920P00055000 | 2024-09-06 10:51AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 433 | 337.50% |
| DIS240920P00060000 | 2024-09-17 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,321 | 287.50% |
| DIS240920P00065000 | 2024-09-12 12:24PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,437 | 237.50% |
| DIS240920P00070000 | 2024-09-19 3:41PM EDT | 70.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 1,714 | 221.88% |
| DIS240920P00075000 | 2024-09-18 2:06PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,195 | 150.00% |
| DIS240920P00076000 | 2024-09-13 12:07PM EDT | 76.00 | 0.01 | - | 0.75 | 0.00 | - | - | 6 | 321.68% |
| DIS240920P00077000 | 2024-09-18 11:38AM EDT | 77.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 484 | 270.90% |
| DIS240920P00078000 | 2024-09-13 1:07PM EDT | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 704 | 125.00% |
| DIS240920P00079000 | 2024-09-13 1:07PM EDT | 79.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 228.91% |
| DIS240920P00080000 | 2024-09-19 3:46PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31,771 | 109.38% |
| DIS240920P00081000 | 2024-09-19 9:46AM EDT | 81.00 | 0.08 | 0.00 | 0.18 | +0.07 | +700.00% | 1 | 107 | 149.22% |
| DIS240920P00082000 | 2024-09-19 10:07AM EDT | 82.00 | 0.01 | 0.00 | 1.27 | -0.02 | -66.67% | 2 | 355 | 218.95% |
| DIS240920P00083000 | 2024-09-18 2:42PM EDT | 83.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 1,024 | 175.39% |
| DIS240920P00084000 | 2024-09-19 2:25PM EDT | 84.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 363 | 95.31% |
| DIS240920P00085000 | 2024-09-19 3:21PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 87 | 6,545 | 68.75% |
| DIS240920P00086000 | 2024-09-19 2:44PM EDT | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 839 | 62.50% |
| DIS240920P00087000 | 2024-09-19 3:18PM EDT | 87.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 162 | 4,169 | 53.13% |
| DIS240920P00088000 | 2024-09-19 3:56PM EDT | 88.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 202 | 4,779 | 53.91% |
| DIS240920P00089000 | 2024-09-19 3:59PM EDT | 89.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 100 | 1,805 | 50.39% |
| DIS240920P00090000 | 2024-09-19 3:46PM EDT | 90.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 827 | 9,039 | 40.63% |
| DIS240920P00091000 | 2024-09-19 3:29PM EDT | 91.00 | 0.03 | 0.03 | 0.05 | -0.09 | -75.00% | 494 | 1,228 | 34.18% |
| DIS240920P00092000 | 2024-09-19 3:52PM EDT | 92.00 | 0.10 | 0.09 | 0.21 | -0.16 | -61.54% | 824 | 1,748 | 36.72% |
| DIS240920P00093000 | 2024-09-19 3:59PM EDT | 93.00 | 0.27 | 0.25 | 0.37 | -0.21 | -43.75% | 2,364 | 1,768 | 29.10% |
| DIS240920P00094000 | 2024-09-19 3:59PM EDT | 94.00 | 0.68 | 0.74 | 0.89 | -0.45 | -39.82% | 3,424 | 567 | 29.30% |
| DIS240920P00095000 | 2024-09-19 3:23PM EDT | 95.00 | 1.46 | 1.44 | 1.66 | -0.31 | -17.51% | 1,997 | 4,167 | 29.79% |
| DIS240920P00096000 | 2024-09-19 3:33PM EDT | 96.00 | 2.55 | 2.37 | 2.69 | -1.07 | -29.56% | 86 | 52 | 44.92% |
| DIS240920P00097000 | 2024-09-19 3:44PM EDT | 97.00 | 3.55 | 2.87 | 4.55 | -0.20 | -5.33% | 4 | 16 | 58.79% |
| DIS240920P00098000 | 2024-09-19 11:49AM EDT | 98.00 | 3.45 | 4.35 | 5.35 | -1.80 | -34.29% | 9 | 4 | 83.98% |
| DIS240920P00099000 | 2024-09-12 3:38PM EDT | 99.00 | 4.20 | 5.35 | 6.40 | -5.75 | -57.79% | 1 | 9 | 98.24% |
| DIS240920P00100000 | 2024-09-19 3:36PM EDT | 100.00 | 6.70 | 6.35 | 7.45 | +0.30 | +4.69% | 5,640 | 556 | 112.11% |
| DIS240920P00101000 | 2024-09-19 9:50AM EDT | 101.00 | 6.65 | 7.35 | 8.45 | -3.30 | -33.17% | 1 | 0 | 123.44% |
| DIS240920P00105000 | 2024-09-19 3:36PM EDT | 105.00 | 11.75 | 11.35 | 12.45 | -0.15 | -1.26% | 14,831 | 1,255 | 165.04% |
| DIS240920P00110000 | 2024-09-19 3:36PM EDT | 110.00 | 16.53 | 16.35 | 17.45 | -0.22 | -1.31% | 6,591 | 716 | 211.72% |
| DIS240920P00115000 | 2024-09-19 3:36PM EDT | 115.00 | 21.53 | 21.35 | 22.40 | -0.27 | -1.24% | 3,860 | 435 | 250.00% |
| DIS240920P00120000 | 2024-09-19 3:36PM EDT | 120.00 | 26.46 | 25.75 | 26.95 | +1.41 | +5.63% | 900 | 104 | 301.17% |
| DIS240920P00125000 | 2024-09-19 3:36PM EDT | 125.00 | 31.58 | 30.20 | 31.95 | -3.02 | -8.73% | 22 | 10 | 338.28% |
| DIS240920P00130000 | 2024-09-19 3:11PM EDT | 130.00 | 35.00 | 35.80 | 37.45 | -6.60 | -15.87% | 3 | 1 | 283.59% |
| DIS240920P00135000 | 2024-09-05 3:42PM EDT | 135.00 | 46.61 | 40.25 | 42.45 | 0.00 | - | 6 | 0 | 481.06% |
| DIS240920P00140000 | 2024-09-10 9:31AM EDT | 140.00 | 51.70 | 45.65 | 47.40 | 0.00 | - | 2 | 0 | 508.59% |
| DIS240920P00150000 | 2024-04-03 3:27PM EDT | 150.00 | 31.50 | 35.05 | 37.60 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240920P00165000 | 2024-04-19 3:32PM EDT | 165.00 | 52.78 | 61.30 | 62.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.