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
89.99 +0.19 (+0.21%)
Fuera de horario: 06:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240920C000400002024-07-15 1:57PM EDT40.0057.2548.4552.400.00-124123.24%
DIS240920C000450002023-11-06 1:33PM EDT45.0042.2046.6548.350.00-13157.10%
DIS240920C000500002024-07-24 11:37AM EDT50.0040.8938.5542.50-0.11-0.27%18796.14%
DIS240920C000550002024-05-07 9:30AM EDT55.0052.970.000.000.00-170.00%
DIS240920C000600002024-06-28 12:08PM EDT60.0040.2028.7032.650.00-12473.97%
DIS240920C000650002024-07-22 9:47AM EDT65.0030.0023.7527.700.00-515863.04%
DIS240920C000700002024-07-23 1:37PM EDT70.0022.0519.1022.850.00-410555.54%
DIS240920C000750002024-07-24 3:00PM EDT75.0015.9314.6018.10-1.06-6.24%412366.87%
DIS240920C000800002024-07-24 2:51PM EDT80.0011.4411.3011.65-1.34-10.49%71,13839.67%
DIS240920C000850002024-07-24 3:52PM EDT85.007.757.658.00-0.82-9.57%9366237.53%
DIS240920C000900002024-07-24 3:55PM EDT90.004.704.504.80-0.55-10.48%6433,15834.00%
DIS240920C000950002024-07-24 3:49PM EDT95.002.652.632.68-0.35-11.67%4,2485,40332.70%
DIS240920C001000002024-07-24 3:55PM EDT100.001.371.351.41-0.22-13.84%1,6989,43632.35%
DIS240920C001050002024-07-24 3:58PM EDT105.000.680.680.74-0.14-17.07%3,12711,59232.81%
DIS240920C001100002024-07-24 3:56PM EDT110.000.400.390.42-0.07-14.89%5,5339,74434.13%
DIS240920C001150002024-07-24 3:49PM EDT115.000.230.190.32-0.07-23.33%76616,05537.45%
DIS240920C001200002024-07-24 3:53PM EDT120.000.150.160.17-0.06-28.57%5,17114,70137.79%
DIS240920C001250002024-07-24 3:43PM EDT125.000.120.100.17-0.03-20.00%277,40741.99%
DIS240920C001300002024-07-24 10:16AM EDT130.000.090.070.13-0.03-25.00%52,93144.14%
DIS240920C001350002024-07-24 3:53PM EDT135.000.110.070.15+0.02+22.22%1,9045,64048.93%
DIS240920C001400002024-07-23 1:50PM EDT140.000.070.020.09-0.01-12.50%22,10848.83%
DIS240920C001450002024-07-24 11:56AM EDT145.000.040.000.18-0.04-50.00%21,19152.05%
DIS240920C001500002024-07-22 1:18PM EDT150.000.030.020.100.00-42,26252.54%
DIS240920C001550002024-07-23 10:30AM EDT155.000.150.000.170.00-630457.62%
DIS240920C001600002024-07-24 1:19PM EDT160.000.010.010.03-0.05-83.33%346851.56%
DIS240920C001650002024-07-24 10:07AM EDT165.000.010.000.17-0.01-50.00%416763.28%
DIS240920C001700002024-07-10 1:06PM EDT170.000.020.000.170.00-6022665.82%
DIS240920C001750002024-06-24 2:19PM EDT175.000.030.010.170.00-1243068.75%
DIS240920C001800002024-07-19 2:34PM EDT180.000.030.000.020.00-140857.03%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240920P000400002024-06-26 9:58AM EDT40.000.060.000.170.00-43488.67%
DIS240920P000450002024-07-24 10:26AM EDT45.000.030.000.10+0.01+50.00%102,42171.88%
DIS240920P000500002024-06-26 10:35AM EDT50.000.020.000.170.00-310266.02%
DIS240920P000550002024-07-23 3:51PM EDT55.000.030.000.170.00-343156.25%
DIS240920P000600002024-07-17 3:05PM EDT60.000.070.010.180.00-102,04953.22%
DIS240920P000650002024-07-24 12:44PM EDT65.000.090.030.23+0.02+28.57%11,23946.00%
DIS240920P000700002024-07-24 3:13PM EDT70.000.170.150.18+0.02+13.33%741,55335.35%
DIS240920P000750002024-07-24 3:46PM EDT75.000.390.390.48+0.06+18.18%4123,37933.79%
DIS240920P000800002024-07-24 3:51PM EDT80.000.910.930.98+0.12+15.19%1,1086,60730.69%
DIS240920P000850002024-07-24 3:49PM EDT85.002.152.072.13+0.37+20.79%4672,86429.20%
DIS240920P000900002024-07-24 3:55PM EDT90.004.154.104.20+0.55+15.28%1,1547,29628.44%
DIS240920P000950002024-07-24 3:36PM EDT95.007.117.057.20+0.96+15.61%1627,12927.59%
DIS240920P001000002024-07-24 3:49PM EDT100.0010.8410.9011.10+0.74+7.33%7676,30327.32%
DIS240920P001050002024-07-24 3:56PM EDT105.0015.4515.3515.50+1.08+7.52%784,20026.03%
DIS240920P001100002024-07-24 3:45PM EDT110.0020.2019.1022.05+1.28+6.77%782,88852.27%
DIS240920P001150002024-07-24 3:41PM EDT115.0025.1023.0527.00+0.90+3.72%141,12958.57%
DIS240920P001200002024-07-24 3:17PM EDT120.0030.5528.0532.00+1.40+4.80%23814464.82%
DIS240920P001250002024-06-04 9:36AM EDT125.0023.9526.4027.150.00-100.00%
DIS240920P001300002024-07-22 12:50PM EDT130.0036.2038.0542.000.00-11076.05%
DIS240920P001350002024-07-11 3:34PM EDT135.0038.5343.0547.000.00-3081.15%
DIS240920P001400002024-05-29 12:00PM EDT140.0038.8540.3541.150.00-200.00%
DIS240920P001500002024-04-03 3:27PM EDT150.0031.5035.0537.600.00-100.00%
DIS240920P001650002024-04-19 3:32PM EDT165.0052.7861.3062.300.00-100.00%