U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. 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 comprapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240802C000700002024-07-05 12:53PM EDT70.0027.7027.0527.700.00-7079.69%
DIS240802C000800002024-07-08 2:05PM EDT80.0017.9517.1018.700.00-1468.36%
DIS240802C000850002024-07-10 12:46PM EDT85.0012.2512.1513.750.00-2353.17%
DIS240802C000900002024-07-11 9:37AM EDT90.007.737.358.950.00-11251.76%
DIS240802C000910002024-07-11 9:35AM EDT91.006.906.407.050.00-104534.79%
DIS240802C000920002024-07-12 10:46AM EDT92.006.205.756.00+0.65+11.71%16518830.49%
DIS240802C000930002024-07-11 3:10PM EDT93.004.764.606.100.00-1241.38%
DIS240802C000940002024-07-12 10:35AM EDT94.004.574.155.30+0.77+20.26%45839.40%
DIS240802C000950002024-07-12 2:08PM EDT95.003.703.153.85+0.20+5.71%414229.54%
DIS240802C000960002024-07-12 3:01PM EDT96.003.052.483.20+0.26+9.32%6610928.78%
DIS240802C000970002024-07-12 3:31PM EDT97.002.502.092.63+0.35+16.28%16335228.30%
DIS240802C000980002024-07-12 3:53PM EDT98.001.851.801.92+0.13+7.56%36447525.56%
DIS240802C000990002024-07-12 3:58PM EDT99.001.441.411.67+0.09+6.67%18260827.25%
DIS240802C001000002024-07-12 3:58PM EDT100.001.131.101.29+0.06+5.61%5791,14326.76%
DIS240802C001010002024-07-12 3:59PM EDT101.000.920.861.01+0.08+9.52%9049926.81%
DIS240802C001020002024-07-12 3:56PM EDT102.000.730.700.74+0.07+10.61%11061826.25%
DIS240802C001030002024-07-12 3:32PM EDT103.000.590.540.69+0.06+11.32%3732528.42%
DIS240802C001040002024-07-12 3:39PM EDT104.000.490.430.48+0.04+8.89%4432127.54%
DIS240802C001050002024-07-12 3:45PM EDT105.000.370.350.48+0.01+2.78%37581930.03%
DIS240802C001060002024-07-12 1:24PM EDT106.000.340.280.34+0.02+6.25%11333629.44%
DIS240802C001070002024-07-12 3:18PM EDT107.000.280.230.28+0.03+12.00%4911030.13%
DIS240802C001080002024-07-12 2:36PM EDT108.000.230.200.25+0.03+15.00%3912631.40%
DIS240802C001090002024-07-12 12:27PM EDT109.000.210.150.21+0.01+5.00%69432.13%
DIS240802C001100002024-07-12 3:24PM EDT110.000.170.160.18+0.02+13.33%31793832.96%
DIS240802C001110002024-07-12 9:56AM EDT111.000.190.070.18+0.01+5.56%16134.86%
DIS240802C001120002024-07-12 3:18PM EDT112.000.120.060.25+0.01+9.09%515239.26%
DIS240802C001130002024-07-12 10:07AM EDT113.000.150.060.23-0.02-11.76%25240.43%
DIS240802C001140002024-07-12 10:07AM EDT114.000.130.050.21-0.03-18.75%7141.41%
DIS240802C001150002024-07-12 10:06AM EDT115.000.130.040.20-0.10-43.48%216442.77%
DIS240802C001200002024-07-12 10:06AM EDT120.000.100.030.160.00-211749.12%
DIS240802C001250002024-07-01 11:05AM EDT125.000.100.000.150.00-12050.39%
DIS240802C001400002024-07-01 9:31AM EDT140.000.090.000.140.00-2368.16%
Opciones de ventapor2 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240802P000700002024-07-05 1:52PM EDT70.000.050.000.130.00-101564.45%
DIS240802P000800002024-07-10 9:30AM EDT80.000.030.000.120.00-12545.12%
DIS240802P000850002024-07-09 10:28AM EDT85.000.100.000.170.00-1335.35%
DIS240802P000880002024-07-12 10:07AM EDT88.000.200.060.15+0.06+42.86%24327.05%
DIS240802P000890002024-07-12 3:08PM EDT89.000.140.140.17-0.05-26.32%1980525.29%
DIS240802P000900002024-07-12 3:18PM EDT90.000.210.190.22-0.02-8.70%4825324.22%
DIS240802P000910002024-07-12 3:07PM EDT91.000.260.270.46-0.14-35.00%86626.91%
DIS240802P000920002024-07-12 3:45PM EDT92.000.400.390.62-0.13-24.53%599426.56%
DIS240802P000930002024-07-12 3:59PM EDT93.000.600.540.61-0.17-22.08%7326623.05%
DIS240802P000940002024-07-12 3:32PM EDT94.000.740.750.82-0.28-27.45%11733822.51%
DIS240802P000950002024-07-12 3:32PM EDT95.001.050.881.26-0.19-15.32%10150324.07%
DIS240802P000960002024-07-12 2:37PM EDT96.001.351.251.68-0.44-24.58%6533824.39%
DIS240802P000970002024-07-12 3:58PM EDT97.001.871.781.93-0.27-12.62%26523722.00%
DIS240802P000980002024-07-12 12:32PM EDT98.002.332.232.46-0.39-14.34%1127721.90%
DIS240802P000990002024-07-12 12:54PM EDT99.002.952.813.10-0.39-11.68%1620422.17%
DIS240802P001000002024-07-12 3:58PM EDT100.003.743.454.00-0.34-8.33%5732224.83%
DIS240802P001010002024-07-12 1:06PM EDT101.004.314.354.60-0.76-14.99%6533623.02%
DIS240802P001020002024-07-12 2:03PM EDT102.005.104.255.70-0.82-13.85%7246627.56%
DIS240802P001030002024-07-10 3:53PM EDT103.005.695.856.55-0.82-12.60%110628.27%
DIS240802P001040002024-07-12 2:52PM EDT104.006.957.007.40+0.09+1.31%31628.47%
DIS240802P001050002024-07-10 3:50PM EDT105.008.457.808.350.00-145530.08%
DIS240802P001060002024-07-09 11:19AM EDT106.009.508.659.300.00-192231.45%
DIS240802P001070002024-07-03 12:19PM EDT107.009.059.6510.250.00-4932.67%
DIS240802P001080002024-07-12 9:34AM EDT108.0010.5510.6011.25-1.03-8.89%506434.86%
DIS240802P001090002024-07-12 10:15AM EDT109.0011.8010.6013.20-0.75-5.98%4054.86%
DIS240802P001100002024-06-26 12:06PM EDT110.008.6311.6014.200.00-8157.45%
DIS240802P001120002024-07-12 11:19AM EDT112.0014.5013.6015.20-0.85-5.54%38841.80%
DIS240802P001130002024-07-02 10:51AM EDT113.0016.1014.6016.200.00-2043.75%
DIS240802P001150002024-07-12 1:00PM EDT115.0017.5516.6018.20-0.50-2.77%11047.56%