U.S. markets closed
F S&P 500
5,496.75 -7.25 (-0.13%) F Dow Jones
40,764.00 -34.00 (-0.08%) F Nasdaq
18,836.00 -28.00 (-0.15%) E-mini Russell 2000 Index Futur
2,097.50 -3.50 (-0.17%) Petróleo
66.26 +0.51 (+0.78%) Oro
2,547.60 +4.50 (+0.18%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913C00060000 | 2024-09-09 9:31AM EDT | 60.00 | 28.09 | 26.35 | 30.60 | 0.00 | - | 1 | 3 | 199.22% |
| DIS240913C00070000 | 2024-09-10 3:09PM EDT | 70.00 | 18.49 | 18.35 | 19.55 | -0.22 | -1.18% | 2 | 2 | 190.23% |
| DIS240913C00075000 | 2024-09-05 10:40AM EDT | 75.00 | 14.10 | 13.35 | 14.45 | 0.00 | - | 5 | 10 | 141.99% |
| DIS240913C00076000 | 2024-09-09 12:21PM EDT | 76.00 | 12.39 | 11.40 | 13.40 | 0.00 | - | 1 | 19 | 50.00% |
| DIS240913C00077000 | 2024-09-03 1:04PM EDT | 77.00 | 13.12 | 11.30 | 11.60 | 0.00 | - | 1 | 3 | 76.56% |
| DIS240913C00078000 | 2024-09-06 10:56AM EDT | 78.00 | 10.35 | 9.40 | 11.55 | 0.00 | - | 1 | 20 | 75.39% |
| DIS240913C00079000 | 2024-08-30 11:36AM EDT | 79.00 | 10.94 | 9.35 | 10.60 | 0.00 | - | 1 | 1 | 112.11% |
| DIS240913C00080000 | 2024-09-10 3:09PM EDT | 80.00 | 8.50 | 8.45 | 8.60 | +0.13 | +1.55% | 123 | 123 | 69.14% |
| DIS240913C00081000 | 2024-09-06 2:10PM EDT | 81.00 | 7.15 | 7.40 | 7.60 | 0.00 | - | 1 | 2 | 59.38% |
| DIS240913C00082000 | 2024-09-10 2:58PM EDT | 82.00 | 6.48 | 5.45 | 7.10 | +0.19 | +3.02% | 2 | 16 | 91.41% |
| DIS240913C00083000 | 2024-09-10 2:58PM EDT | 83.00 | 5.54 | 5.45 | 5.60 | +0.09 | +1.65% | 2 | 20 | 54.30% |
| DIS240913C00084000 | 2024-09-10 1:01PM EDT | 84.00 | 4.19 | 3.50 | 4.65 | -0.12 | -2.78% | 5 | 8 | 49.71% |
| DIS240913C00085000 | 2024-09-10 2:49PM EDT | 85.00 | 3.51 | 2.91 | 3.65 | +0.11 | +3.24% | 12 | 50 | 41.50% |
| DIS240913C00086000 | 2024-09-10 12:28PM EDT | 86.00 | 2.37 | 2.43 | 2.75 | -0.35 | -12.87% | 36 | 139 | 37.50% |
| DIS240913C00087000 | 2024-09-10 3:32PM EDT | 87.00 | 1.89 | 1.61 | 1.89 | +0.02 | +1.07% | 74 | 267 | 32.91% |
| DIS240913C00088000 | 2024-09-10 3:54PM EDT | 88.00 | 1.15 | 1.12 | 1.18 | -0.06 | -4.96% | 544 | 1,000 | 30.32% |
| DIS240913C00089000 | 2024-09-10 3:58PM EDT | 89.00 | 0.64 | 0.56 | 0.65 | -0.10 | -13.51% | 728 | 1,160 | 28.66% |
| DIS240913C00090000 | 2024-09-10 3:59PM EDT | 90.00 | 0.31 | 0.31 | 0.33 | -0.05 | -13.89% | 8,077 | 21,791 | 28.42% |
| DIS240913C00091000 | 2024-09-10 3:53PM EDT | 91.00 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 872 | 18,538 | 27.74% |
| DIS240913C00092000 | 2024-09-10 3:48PM EDT | 92.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 407 | 3,922 | 30.27% |
| DIS240913C00093000 | 2024-09-10 3:44PM EDT | 93.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 562 | 1,212 | 33.01% |
| DIS240913C00094000 | 2024-09-10 3:43PM EDT | 94.00 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 131 | 506 | 41.02% |
| DIS240913C00095000 | 2024-09-10 3:53PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 288 | 1,033 | 40.23% |
| DIS240913C00096000 | 2024-09-10 3:43PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 18 | 507 | 44.92% |
| DIS240913C00097000 | 2024-09-10 3:49PM EDT | 97.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 68 | 284 | 49.61% |
| DIS240913C00098000 | 2024-09-10 11:35AM EDT | 98.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 15 | 167 | 25.00% |
| DIS240913C00099000 | 2024-09-10 3:03PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 381 | 53.13% |
| DIS240913C00100000 | 2024-09-10 3:40PM EDT | 100.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 961 | 57.81% |
| DIS240913C00101000 | 2024-09-09 1:47PM EDT | 101.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 54 | 227 | 77.73% |
| DIS240913C00102000 | 2024-09-10 3:58PM EDT | 102.00 | 0.01 | 0.01 | 0.20 | -0.01 | -50.00% | 4 | 519 | 87.30% |
| DIS240913C00103000 | 2024-09-09 11:47AM EDT | 103.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 74 | 779 | 92.97% |
| DIS240913C00104000 | 2024-09-09 11:42AM EDT | 104.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 559 | 125.49% |
| DIS240913C00105000 | 2024-09-09 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 580 | 68.75% |
| DIS240913C00106000 | 2024-09-09 9:34AM EDT | 106.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 71.88% |
| DIS240913C00110000 | 2024-09-06 11:45AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 84.38% |
| DIS240913C00115000 | 2024-09-09 10:45AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 30 | 100.00% |
| DIS240913C00120000 | 2024-08-28 11:03AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 33 | 112.50% |
| DIS240913C00125000 | 2024-08-15 11:18AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 558 | 128.13% |
| DIS240913C00135000 | 2024-09-09 12:45PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 10 | 153.13% |
Opciones de ventapor13 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240913P00060000 | 2024-08-30 11:00AM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 146.88% |
| DIS240913P00065000 | 2024-09-10 1:55PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 21 | 118.75% |
| DIS240913P00070000 | 2024-08-19 10:45AM EDT | 70.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 90.63% |
| DIS240913P00074000 | 2024-09-10 11:13AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 127 | 71.88% |
| DIS240913P00075000 | 2024-09-10 3:54PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 47 | 154 | 71.88% |
| DIS240913P00076000 | 2024-09-09 3:00PM EDT | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 87 | 204 | 70.31% |
| DIS240913P00077000 | 2024-09-10 10:40AM EDT | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 153 | 64.84% |
| DIS240913P00078000 | 2024-09-10 12:28PM EDT | 78.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 121 | 64.84% |
| DIS240913P00079000 | 2024-09-09 10:50AM EDT | 79.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 172 | 53.91% |
| DIS240913P00080000 | 2024-09-10 3:54PM EDT | 80.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 7 | 246 | 50.78% |
| DIS240913P00081000 | 2024-09-09 10:00AM EDT | 81.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 58 | 51.95% |
| DIS240913P00082000 | 2024-09-10 2:01PM EDT | 82.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 956 | 44.14% |
| DIS240913P00083000 | 2024-09-10 1:03PM EDT | 83.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 20 | 319 | 39.84% |
| DIS240913P00084000 | 2024-09-10 2:33PM EDT | 84.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 69 | 933 | 36.91% |
| DIS240913P00085000 | 2024-09-10 3:56PM EDT | 85.00 | 0.08 | 0.09 | 0.11 | -0.05 | -38.46% | 177 | 814 | 32.62% |
| DIS240913P00086000 | 2024-09-10 3:56PM EDT | 86.00 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 124 | 1,327 | 29.88% |
| DIS240913P00087000 | 2024-09-10 3:58PM EDT | 87.00 | 0.37 | 0.34 | 0.38 | -0.10 | -21.28% | 313 | 3,542 | 28.81% |
| DIS240913P00088000 | 2024-09-10 3:59PM EDT | 88.00 | 0.65 | 0.65 | 0.69 | -0.16 | -19.75% | 572 | 5,058 | 27.44% |
| DIS240913P00089000 | 2024-09-10 3:59PM EDT | 89.00 | 1.15 | 1.13 | 1.19 | -0.11 | -8.73% | 424 | 6,595 | 26.71% |
| DIS240913P00090000 | 2024-09-10 3:16PM EDT | 90.00 | 1.81 | 1.78 | 2.07 | -0.14 | -7.18% | 70 | 376 | 33.69% |
| DIS240913P00091000 | 2024-09-10 3:14PM EDT | 91.00 | 2.70 | 2.43 | 2.93 | -0.09 | -3.23% | 16 | 208 | 37.31% |
| DIS240913P00092000 | 2024-09-10 3:35PM EDT | 92.00 | 3.57 | 2.91 | 3.70 | -0.11 | -2.99% | 53 | 189 | 31.84% |
| DIS240913P00093000 | 2024-09-10 3:58PM EDT | 93.00 | 4.63 | 3.60 | 4.70 | +0.08 | +1.76% | 1 | 55 | 38.28% |
| DIS240913P00094000 | 2024-09-09 12:11PM EDT | 94.00 | 5.82 | 5.30 | 5.70 | 0.00 | - | 3 | 7 | 44.34% |
| DIS240913P00095000 | 2024-09-10 10:58AM EDT | 95.00 | 6.90 | 6.35 | 6.95 | +0.35 | +5.34% | 16 | 0 | 68.75% |
| DIS240913P00096000 | 2024-09-09 3:44PM EDT | 96.00 | 7.59 | 7.50 | 8.00 | 0.00 | - | 1 | 4 | 60.74% |
| DIS240913P00097000 | 2024-08-27 11:19AM EDT | 97.00 | 5.90 | 8.40 | 8.70 | 0.00 | - | 1 | 0 | 61.13% |
| DIS240913P00098000 | 2024-09-09 12:03PM EDT | 98.00 | 9.85 | 9.45 | 9.85 | 0.00 | - | 1 | 0 | 58.59% |
| DIS240913P00099000 | 2024-09-10 3:33PM EDT | 99.00 | 10.55 | 10.45 | 10.75 | +3.00 | +39.74% | 1 | 1 | 77.73% |
| DIS240913P00100000 | 2024-09-06 9:58AM EDT | 100.00 | 11.18 | 11.50 | 11.70 | 0.00 | - | 1 | 0 | 76.76% |
| DIS240913P00102000 | 2024-08-08 9:53AM EDT | 102.00 | 17.40 | 13.00 | 14.25 | 0.00 | - | - | 0 | 70.31% |
| DIS240913P00103000 | 2024-08-15 9:39AM EDT | 103.00 | 14.55 | 14.40 | 14.90 | 0.00 | - | 6 | 0 | 81.64% |
| DIS240913P00104000 | 2024-08-28 3:35PM EDT | 104.00 | 14.50 | 15.50 | 15.85 | 0.00 | - | - | 0 | 91.41% |
| DIS240913P00106000 | 2024-08-09 1:55PM EDT | 106.00 | 20.90 | 17.00 | 18.25 | 0.00 | - | - | 1 | 85.94% |
| DIS240913P00110000 | 2024-09-05 3:20PM EDT | 110.00 | 21.62 | 21.45 | 21.70 | -0.03 | -0.14% | 1 | 3 | 122.27% |
| DIS240913P00115000 | 2024-08-20 11:11AM EDT | 115.00 | 25.07 | 24.55 | 28.70 | 0.00 | - | - | 0 | 118.75% |
© 2024 Yahoo. Todos los derechos reservados.