U.S. markets closed

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
89.80-1.14 (-1.25%)
Al cierre: 04:00PM EDT
89.93 +0.13 (+0.14%)
Fuera de horario: 06:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240816C000600002024-07-16 12:37PM EDT60.0038.7128.3532.250.00-14101.66%
DIS240816C000650002024-05-10 11:53AM EDT65.0041.4636.5537.200.00--2290.92%
DIS240816C000750002024-07-23 10:42AM EDT75.0016.6713.9517.450.00-1363.38%
DIS240816C000800002024-07-24 3:59PM EDT80.0010.7010.6510.90-1.10-9.32%2913250.20%
DIS240816C000850002024-07-24 11:20AM EDT85.006.976.607.75-0.58-7.68%210055.84%
DIS240816C000900002024-07-24 3:52PM EDT90.003.603.553.65-0.65-15.29%5892,01840.77%
DIS240816C000950002024-07-24 3:55PM EDT95.001.701.701.85-0.34-16.67%1,7726,31341.43%
DIS240816C001000002024-07-24 3:58PM EDT100.000.750.710.79-0.15-16.67%9358,40840.94%
DIS240816C001050002024-07-24 3:56PM EDT105.000.340.340.39-0.11-24.44%1,83119,90343.36%
DIS240816C001100002024-07-24 3:55PM EDT110.000.180.170.20-0.03-14.29%54317,22545.80%
DIS240816C001150002024-07-24 3:26PM EDT115.000.120.100.14-0.01-7.69%1039,78350.39%
DIS240816C001200002024-07-24 3:57PM EDT120.000.060.060.08-0.01-14.29%22410,56251.76%
DIS240816C001250002024-07-24 3:20PM EDT125.000.050.030.08-0.01-16.67%72,90355.86%
DIS240816C001300002024-07-24 1:36PM EDT130.000.030.020.030.00-126,46356.25%
DIS240816C001350002024-07-24 2:47PM EDT135.000.030.010.050.00-11671962.50%
DIS240816C001400002024-07-24 1:37PM EDT140.000.010.000.06-0.01-50.00%444967.19%
DIS240816C001450002024-07-17 2:53PM EDT145.000.010.000.040.00-278668.75%
DIS240816C001500002024-07-23 10:16AM EDT150.000.010.000.040.00-1046672.66%
DIS240816C001550002024-07-19 11:27AM EDT155.000.010.000.090.00-141783.98%
DIS240816C001600002024-07-22 1:39PM EDT160.000.010.000.080.00-135086.72%
DIS240816C001650002024-07-23 11:07AM EDT165.000.010.000.030.00-117482.81%
DIS240816C001700002024-07-08 12:53PM EDT170.000.010.000.030.00-16985.94%
DIS240816C001750002024-06-27 3:01PM EDT175.000.010.000.090.00-22599.61%
DIS240816C001800002024-07-01 2:41PM EDT180.000.010.000.090.00-113103.13%
Opciones de ventapor16 de agosto de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240816P000550002024-07-23 12:33PM EDT55.000.030.000.040.00-4973.44%
DIS240816P000600002024-07-09 11:13AM EDT60.000.060.000.090.00-23067.97%
DIS240816P000650002024-07-23 9:46AM EDT65.000.020.000.050.00-148351.95%
DIS240816P000700002024-07-24 2:11PM EDT70.000.050.030.07-0.01-16.67%452,45447.27%
DIS240816P000750002024-07-24 1:54PM EDT75.000.180.160.20+0.03+20.00%30188643.26%
DIS240816P000800002024-07-24 3:56PM EDT80.000.550.510.57+0.12+27.91%8571,68640.09%
DIS240816P000850002024-07-24 3:28PM EDT85.001.521.471.54+0.31+25.62%1,5823,32438.23%
DIS240816P000900002024-07-24 3:55PM EDT90.003.503.403.50+0.57+19.45%1,43311,95136.98%
DIS240816P000950002024-07-24 3:59PM EDT95.006.606.556.65+0.97+17.23%29610,30736.45%
DIS240816P001000002024-07-24 3:59PM EDT100.0010.7210.6010.80+1.12+11.67%1086,69737.48%
DIS240816P001050002024-07-24 3:50PM EDT105.0015.1613.1516.40+0.86+6.01%4943,72859.94%
DIS240816P001100002024-07-24 3:26PM EDT110.0020.2318.0522.00+1.10+5.75%91,68581.15%
DIS240816P001150002024-07-24 3:17PM EDT115.0025.0525.0527.00+1.28+5.38%28522173.00%
DIS240816P001200002024-07-23 11:35AM EDT120.0029.1528.1032.000.00-525101.61%
DIS240816P001250002024-07-22 2:59PM EDT125.0031.3533.0537.000.00-15110.72%
DIS240816P001300002024-07-18 11:23AM EDT130.0032.2538.0542.000.00-25119.24%
DIS240816P001350002024-07-18 11:15AM EDT135.0037.2543.0547.000.00-11127.20%
DIS240816P001400002024-07-11 3:34PM EDT140.0043.5448.1052.050.00-10135.74%
DIS240816P001550002024-04-04 1:08PM EDT155.0035.6040.6042.700.00-400.00%