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
89.96 +0.16 (+0.18%)
Fuera de horario: 05:53PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241018C000550002024-07-19 3:57PM EDT55.0041.4033.9037.850.00-31475.15%
DIS241018C000600002024-05-15 9:40AM EDT60.0045.000.000.000.00-120.00%
DIS241018C000700002024-07-24 2:41PM EDT70.0021.0219.3023.30-1.08-4.89%23668.65%
DIS241018C000750002024-07-24 9:39AM EDT75.0017.0515.2018.60-0.60-3.40%1258.96%
DIS241018C000800002024-07-23 3:23PM EDT80.0012.5012.1512.30-0.95-7.06%25437.62%
DIS241018C000850002024-07-24 3:48PM EDT85.008.458.408.55-1.07-11.24%6514834.34%
DIS241018C000900002024-07-24 3:47PM EDT90.005.555.455.60-0.58-9.46%23599032.58%
DIS241018C000950002024-07-24 3:55PM EDT95.003.353.303.45-0.60-15.19%5691,23431.57%
DIS241018C001000002024-07-24 3:59PM EDT100.001.961.921.99-0.29-12.89%5413,97630.86%
DIS241018C001050002024-07-24 3:53PM EDT105.001.101.081.14-0.23-17.29%5967,30530.93%
DIS241018C001100002024-07-24 3:13PM EDT110.000.650.610.67-0.10-13.33%28914,18031.54%
DIS241018C001150002024-07-24 3:45PM EDT115.000.380.370.61-0.05-11.63%6682,60035.55%
DIS241018C001200002024-07-24 2:44PM EDT120.000.250.220.29-0.04-13.79%4813,37134.23%
DIS241018C001250002024-07-24 3:23PM EDT125.000.200.160.25-0.02-9.09%193,31036.96%
DIS241018C001300002024-07-24 2:36PM EDT130.000.130.100.20-0.03-18.75%2087138.92%
DIS241018C001350002024-07-24 1:11PM EDT135.000.130.040.24+0.03+30.00%21,85643.36%
DIS241018C001400002024-07-22 2:51PM EDT140.000.090.030.150.00-1451,90443.16%
DIS241018C001450002024-07-24 1:12PM EDT145.000.040.030.20-0.02-33.33%238848.00%
DIS241018C001500002024-07-23 3:55PM EDT150.000.100.000.130.00-150247.66%
DIS241018C001550002024-07-23 3:49PM EDT155.000.020.010.140.00-339150.68%
DIS241018C001600002024-07-16 2:35PM EDT160.000.030.000.05+0.01+50.00%125546.88%
DIS241018C001650002024-07-12 3:24PM EDT165.000.020.000.140.00-228250.78%
DIS241018C001700002024-07-05 12:16PM EDT170.000.090.000.170.00-113554.20%
DIS241018C001750002024-07-24 9:47AM EDT175.000.010.000.17-0.02-66.67%1218556.25%
DIS241018C001800002024-07-10 10:33AM EDT180.000.030.000.170.00-212858.20%
Opciones de ventapor18 de octubre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241018P000550002024-07-03 10:26AM EDT55.000.090.020.190.00-2952.44%
DIS241018P000600002024-07-24 12:34PM EDT60.000.090.040.10+0.01+12.50%8316039.84%
DIS241018P000650002024-07-24 11:09AM EDT65.000.230.070.31+0.10+76.92%246040.19%
DIS241018P000700002024-07-24 1:55PM EDT70.000.300.140.46+0.07+30.43%524535.45%
DIS241018P000750002024-07-24 3:45PM EDT75.000.600.590.63+0.09+17.65%5121229.96%
DIS241018P000800002024-07-24 2:42PM EDT80.001.271.241.30+0.25+24.51%13967328.15%
DIS241018P000850002024-07-24 3:59PM EDT85.002.512.492.53+0.39+18.40%77376126.65%
DIS241018P000900002024-07-24 3:33PM EDT90.004.604.504.65+0.67+17.05%22813,80526.00%
DIS241018P000950002024-07-24 3:57PM EDT95.007.467.457.60+0.66+9.71%1853,87925.22%
DIS241018P001000002024-07-24 3:24PM EDT100.0011.3211.1511.30+1.17+11.53%572,94624.20%
DIS241018P001050002024-07-24 3:57PM EDT105.0015.6015.5015.65+0.70+4.70%2821,87523.63%
DIS241018P001100002024-07-24 3:26PM EDT110.0020.1518.1022.05+0.96+5.00%161,39343.05%
DIS241018P001150002024-07-23 11:58AM EDT115.0024.1223.0527.000.00-312248.24%
DIS241018P001200002024-07-24 3:16PM EDT120.0030.4528.0532.00+1.62+5.62%744653.39%
DIS241018P001250002024-07-11 2:46PM EDT125.0028.5033.0537.000.00-241058.18%
DIS241018P001300002024-07-24 3:15PM EDT130.0040.4538.0542.00+1.64+4.23%381062.65%
DIS241018P001350002024-05-09 11:29AM EDT135.0029.4232.9033.950.00-700.00%
DIS241018P001400002024-06-11 11:15AM EDT140.0037.8242.4543.250.00-100.00%
DIS241018P001450002024-05-06 10:32AM EDT145.0029.6543.0544.050.00-200.00%
DIS241018P001550002024-03-25 1:25PM EDT155.0036.6040.6541.450.00-300.00%