U.S. markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
97.13+0.53 (+0.55%)
Al cierre: 04:02PM EDT
97.10 -0.03 (-0.04%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240726C000650002024-07-05 9:46AM EDT65.0032.7431.9534.400.00-50161.18%
DIS240726C000700002024-07-05 12:53PM EDT70.0027.7025.3529.400.00-2098.83%
DIS240726C000890002024-06-28 1:34PM EDT89.0010.008.109.700.00-1164.55%
DIS240726C000900002024-07-12 3:58PM EDT90.007.407.407.75+0.10+1.37%46341.02%
DIS240726C000910002024-07-11 1:19PM EDT91.006.836.206.75+0.76+12.52%1337.01%
DIS240726C000920002024-06-27 2:03PM EDT92.0010.305.456.500.00-81046.70%
DIS240726C000930002024-07-12 10:18AM EDT93.004.754.455.55+0.15+3.26%21542.63%
DIS240726C000940002024-07-12 2:43PM EDT94.004.003.754.90+0.55+15.94%45642.90%
DIS240726C000950002024-07-12 3:37PM EDT95.003.373.003.30+0.50+17.42%145028.52%
DIS240726C000960002024-07-12 1:35PM EDT96.002.722.142.63+0.54+24.77%227527.71%
DIS240726C000970002024-07-12 3:49PM EDT97.001.901.772.02+0.25+15.15%20618326.73%
DIS240726C000980002024-07-12 3:58PM EDT98.001.321.331.56+0.05+3.94%56977326.73%
DIS240726C000990002024-07-12 3:55PM EDT99.001.040.971.22+0.09+9.47%20263127.34%
DIS240726C001000002024-07-12 3:58PM EDT100.000.950.720.93+0.24+33.80%1,4381,36627.69%
DIS240726C001010002024-07-12 3:58PM EDT101.000.570.480.58+0.03+5.56%10869025.86%
DIS240726C001020002024-07-12 3:50PM EDT102.000.450.240.45+0.03+7.14%9466326.88%
DIS240726C001030002024-07-12 3:37PM EDT103.000.340.320.34+0.01+3.03%39370727.64%
DIS240726C001040002024-07-12 3:16PM EDT104.000.280.250.28+0.01+3.70%671,09829.00%
DIS240726C001050002024-07-12 3:50PM EDT105.000.200.200.230.00-6504,21430.27%
DIS240726C001060002024-07-12 3:32PM EDT106.000.180.140.20-0.01-5.26%341,46431.93%
DIS240726C001070002024-07-12 3:16PM EDT107.000.160.150.16+0.01+6.67%5962732.81%
DIS240726C001080002024-07-12 3:58PM EDT108.000.130.090.14+0.05+62.50%14837534.28%
DIS240726C001090002024-07-12 3:03PM EDT109.000.120.060.13+0.03+33.33%116836.04%
DIS240726C001100002024-07-12 3:49PM EDT110.000.090.050.110.00-873,04137.11%
DIS240726C001110002024-07-09 11:21AM EDT111.000.090.050.170.00-534742.68%
DIS240726C001120002024-07-11 1:42PM EDT112.000.120.040.170.00-248744.92%
DIS240726C001130002024-07-12 9:54AM EDT113.000.080.030.16+0.03+60.00%205546.58%
DIS240726C001140002024-07-09 12:05PM EDT114.000.070.030.150.00-12748.15%
DIS240726C001150002024-07-10 12:10PM EDT115.000.070.030.140.00-114449.61%
DIS240726C001200002024-07-10 3:26PM EDT120.000.040.000.140.00-19353.32%
DIS240726C001250002024-07-10 2:27PM EDT125.000.020.000.030.00-396851.17%
DIS240726C001300002024-07-11 9:51AM EDT130.000.010.000.080.00-211964.84%
DIS240726C001350002024-07-12 3:06PM EDT135.000.020.000.03+0.01+100.00%212964.84%
DIS240726C001450002024-06-17 3:33PM EDT145.000.010.000.130.00--190.63%
DIS240726C001500002024-07-05 9:46AM EDT150.000.190.000.130.00-5596.88%
Opciones de ventapor26 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240726P000750002024-07-09 1:50PM EDT75.000.020.000.120.00-76164.06%
DIS240726P000800002024-07-08 1:13PM EDT80.000.010.000.130.00-11950.59%
DIS240726P000850002024-07-10 11:49AM EDT85.000.060.000.100.00-205139.55%
DIS240726P000880002024-07-12 2:51PM EDT88.000.040.030.15-0.06-60.00%74533.59%
DIS240726P000890002024-07-11 9:33AM EDT89.000.100.040.190.00-610932.23%
DIS240726P000900002024-07-12 10:15AM EDT90.000.120.090.13-0.02-14.29%151826.56%
DIS240726P000910002024-07-12 3:01PM EDT91.000.140.130.17-0.09-39.13%4020325.00%
DIS240726P000920002024-07-12 3:43PM EDT92.000.210.200.24-0.10-32.26%263,85523.98%
DIS240726P000930002024-07-12 3:57PM EDT93.000.340.180.35-0.16-32.00%1414623.15%
DIS240726P000940002024-07-12 3:31PM EDT94.000.490.330.52-0.16-24.62%7631122.63%
DIS240726P000950002024-07-12 3:55PM EDT95.000.740.700.75-0.25-25.25%18055222.05%
DIS240726P000960002024-07-12 3:18PM EDT96.001.020.921.10-0.28-21.54%19333722.05%
DIS240726P000970002024-07-12 3:40PM EDT97.001.531.301.53-0.23-13.07%11031721.83%
DIS240726P000980002024-07-12 3:54PM EDT98.001.981.882.09-0.42-17.50%1034,44522.02%
DIS240726P000990002024-07-12 3:28PM EDT99.002.412.482.96-0.64-20.98%247,99125.44%
DIS240726P001000002024-07-12 3:58PM EDT100.003.503.353.75-0.30-7.89%2114326.91%
DIS240726P001010002024-07-12 10:11AM EDT101.004.363.955.35-0.52-10.66%1117240.65%
DIS240726P001020002024-07-12 3:41PM EDT102.004.935.055.80-0.86-14.85%3116335.94%
DIS240726P001030002024-07-12 1:06PM EDT103.005.865.806.40-0.89-13.19%76431.98%
DIS240726P001040002024-07-12 2:47PM EDT104.006.836.708.30-0.12-1.73%11852.22%
DIS240726P001050002024-07-12 10:06AM EDT105.008.017.659.25-0.82-9.29%11955.13%
DIS240726P001060002024-07-12 10:11AM EDT106.009.008.6010.20+0.94+11.66%11457.86%
DIS240726P001070002024-07-12 10:04AM EDT107.009.689.6011.20+0.24+2.54%8061.35%
DIS240726P001080002024-07-09 1:23PM EDT108.0010.909.6012.200.00-5064.75%
DIS240726P001090002024-06-17 10:29AM EDT109.008.2710.6513.200.00-5168.04%
DIS240726P001100002024-07-09 2:27PM EDT110.0012.9511.6014.200.00-1471.24%
DIS240726P001140002024-06-07 10:28AM EDT114.0012.1015.1516.800.00-110.00%
DIS240726P001150002024-07-12 12:00PM EDT115.0017.8016.6018.20-0.70-3.78%2858.98%
DIS240726P001500002024-07-03 11:39AM EDT150.0051.8050.7553.200.00-10122.95%