The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:30PM EDT. Mercado abierto.
Opciones de comprapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241025C00070000 | 2024-09-16 3:49PM EDT | 70.00 | 22.15 | 23.00 | 23.40 | 0.00 | - | 1 | 1 | 61.33% |
| DIS241025C00080000 | 2024-09-27 1:12PM EDT | 80.00 | 16.65 | 13.25 | 13.50 | 0.00 | - | 1 | 1 | 50.88% |
| DIS241025C00083000 | 2024-10-07 11:48AM EDT | 83.00 | 10.58 | 10.30 | 10.50 | 0.00 | - | 1 | 101 | 41.21% |
| DIS241025C00085000 | 2024-09-24 1:43PM EDT | 85.00 | 9.44 | 8.45 | 8.70 | 0.00 | - | 1 | 4 | 39.75% |
| DIS241025C00086000 | 2024-10-08 10:46AM EDT | 86.00 | 8.20 | 7.50 | 7.65 | 0.00 | - | 1 | 2 | 35.11% |
| DIS241025C00087000 | 2024-10-07 12:03PM EDT | 87.00 | 6.56 | 6.60 | 6.70 | 0.00 | - | 2 | 47 | 32.62% |
| DIS241025C00088000 | 2024-10-08 10:52AM EDT | 88.00 | 6.25 | 5.70 | 5.85 | 0.00 | - | 3 | 20 | 31.76% |
| DIS241025C00089000 | 2024-10-08 12:44PM EDT | 89.00 | 5.12 | 4.85 | 5.00 | 0.00 | - | 1 | 9 | 30.35% |
| DIS241025C00090000 | 2024-10-09 11:09AM EDT | 90.00 | 3.50 | 4.05 | 4.20 | -0.90 | -20.45% | 51 | 111 | 29.13% |
| DIS241025C00091000 | 2024-10-09 9:37AM EDT | 91.00 | 2.63 | 3.30 | 3.45 | -0.87 | -24.86% | 30 | 121 | 27.98% |
| DIS241025C00092000 | 2024-10-09 11:16AM EDT | 92.00 | 2.27 | 2.65 | 2.72 | -0.27 | -10.63% | 12 | 61 | 26.37% |
| DIS241025C00093000 | 2024-10-09 11:00AM EDT | 93.00 | 1.81 | 2.07 | 2.14 | -0.21 | -10.40% | 12 | 789 | 25.83% |
| DIS241025C00094000 | 2024-10-09 11:58AM EDT | 94.00 | 1.62 | 1.60 | 1.68 | +0.03 | +1.89% | 15 | 490 | 25.83% |
| DIS241025C00095000 | 2024-10-09 11:54AM EDT | 95.00 | 1.24 | 1.13 | 1.25 | +0.09 | +7.83% | 129 | 609 | 25.27% |
| DIS241025C00096000 | 2024-10-09 11:51AM EDT | 96.00 | 0.93 | 0.90 | 0.94 | +0.03 | +3.33% | 29 | 737 | 25.34% |
| DIS241025C00097000 | 2024-10-09 11:51AM EDT | 97.00 | 0.66 | 0.63 | 0.68 | +0.01 | +1.54% | 48 | 767 | 25.17% |
| DIS241025C00098000 | 2024-10-09 11:52AM EDT | 98.00 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 153 | 504 | 25.39% |
| DIS241025C00099000 | 2024-10-09 9:33AM EDT | 99.00 | 0.23 | 0.32 | 0.36 | -0.10 | -30.30% | 250 | 841 | 25.59% |
| DIS241025C00100000 | 2024-10-09 11:54AM EDT | 100.00 | 0.25 | 0.23 | 0.26 | +0.02 | +8.70% | 29 | 1,329 | 25.88% |
| DIS241025C00101000 | 2024-10-09 11:52AM EDT | 101.00 | 0.18 | 0.17 | 0.19 | -0.07 | -28.00% | 103 | 268 | 26.27% |
| DIS241025C00102000 | 2024-10-08 3:19PM EDT | 102.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 13 | 68 | 27.20% |
| DIS241025C00103000 | 2024-10-09 11:43AM EDT | 103.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 6 | 589 | 28.57% |
| DIS241025C00104000 | 2024-10-07 3:42PM EDT | 104.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 2 | 23 | 33.59% |
| DIS241025C00105000 | 2024-10-09 10:00AM EDT | 105.00 | 0.09 | 0.01 | 0.08 | -0.03 | -25.00% | 2 | 343 | 29.98% |
| DIS241025C00106000 | 2024-10-07 3:36PM EDT | 106.00 | 0.05 | 0.01 | 0.18 | 0.00 | - | 6 | 18 | 37.21% |
| DIS241025C00110000 | 2024-10-08 2:05PM EDT | 110.00 | 0.01 | 0.01 | 0.15 | 0.00 | - | 1 | 256 | 43.75% |
| DIS241025C00115000 | 2024-10-04 10:41AM EDT | 115.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 3 | 52.34% |
| DIS241025C00120000 | 2024-09-17 12:40PM EDT | 120.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 7 | 54.69% |
Opciones de ventapor25 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241025P00065000 | 2024-10-07 2:45PM EDT | 65.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 6 | 1 | 76.17% |
| DIS241025P00070000 | 2024-10-01 9:53AM EDT | 70.00 | 0.16 | 0.00 | 0.14 | 0.00 | - | 1 | 2 | 62.89% |
| DIS241025P00075000 | 2024-09-25 12:23PM EDT | 75.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 2 | 218 | 50.59% |
| DIS241025P00076000 | 2024-10-02 3:11PM EDT | 76.00 | 0.03 | 0.01 | 0.16 | 0.00 | - | 10 | 10 | 54.00% |
| DIS241025P00077000 | 2024-09-23 2:58PM EDT | 77.00 | 0.12 | 0.01 | 0.10 | 0.00 | - | 2 | 6 | 46.88% |
| DIS241025P00078000 | 2024-09-23 2:57PM EDT | 78.00 | 0.13 | 0.02 | 0.12 | 0.00 | - | 2 | 4 | 45.70% |
| DIS241025P00079000 | 2024-09-23 2:57PM EDT | 79.00 | 0.13 | 0.03 | 0.15 | 0.00 | - | 2 | 7 | 44.73% |
| DIS241025P00080000 | 2024-10-09 9:49AM EDT | 80.00 | 0.30 | 0.00 | 0.19 | +0.21 | +233.33% | 8 | 329 | 44.04% |
| DIS241025P00081000 | 2024-10-02 10:48AM EDT | 81.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 11 | 41.60% |
| DIS241025P00082000 | 2024-10-09 10:22AM EDT | 82.00 | 0.08 | 0.01 | 0.16 | -0.08 | -50.00% | 100 | 113 | 36.82% |
| DIS241025P00083000 | 2024-10-08 10:10AM EDT | 83.00 | 0.18 | 0.02 | 0.16 | 0.00 | - | 55 | 175 | 33.99% |
| DIS241025P00084000 | 2024-10-08 1:01PM EDT | 84.00 | 0.19 | 0.16 | 0.17 | +0.02 | +11.76% | 11 | 46 | 31.54% |
| DIS241025P00085000 | 2024-10-09 11:23AM EDT | 85.00 | 0.24 | 0.20 | 0.21 | -0.02 | -7.69% | 155 | 205 | 30.18% |
| DIS241025P00086000 | 2024-10-08 3:36PM EDT | 86.00 | 0.32 | 0.26 | 0.29 | -0.02 | -5.88% | 4 | 113 | 29.59% |
| DIS241025P00087000 | 2024-10-09 11:46AM EDT | 87.00 | 0.35 | 0.34 | 0.37 | -0.07 | -16.67% | 15 | 238 | 28.42% |
| DIS241025P00088000 | 2024-10-09 11:59AM EDT | 88.00 | 0.45 | 0.45 | 0.49 | -0.17 | -23.29% | 6 | 228 | 27.59% |
| DIS241025P00089000 | 2024-10-09 10:50AM EDT | 89.00 | 0.68 | 0.58 | 0.65 | -0.10 | -12.82% | 19 | 274 | 26.83% |
| DIS241025P00090000 | 2024-10-09 11:49AM EDT | 90.00 | 0.83 | 0.81 | 0.85 | -0.16 | -16.16% | 43 | 295 | 25.98% |
| DIS241025P00091000 | 2024-10-09 11:44AM EDT | 91.00 | 1.08 | 1.05 | 1.12 | -0.26 | -19.40% | 26 | 629 | 25.39% |
| DIS241025P00092000 | 2024-10-09 11:52AM EDT | 92.00 | 1.40 | 1.39 | 1.47 | -0.27 | -16.17% | 125 | 446 | 24.95% |
| DIS241025P00093000 | 2024-10-09 11:23AM EDT | 93.00 | 2.10 | 1.80 | 1.88 | 0.00 | - | 27 | 967 | 24.34% |
| DIS241025P00094000 | 2024-10-09 10:21AM EDT | 94.00 | 2.95 | 2.33 | 2.42 | +0.21 | +7.66% | 3 | 58 | 24.34% |
| DIS241025P00095000 | 2024-10-09 11:08AM EDT | 95.00 | 3.50 | 2.92 | 3.05 | +0.22 | +6.71% | 4 | 104 | 24.49% |
| DIS241025P00096000 | 2024-10-08 3:42PM EDT | 96.00 | 3.95 | 3.60 | 3.80 | 0.00 | - | 3 | 45 | 25.34% |
| DIS241025P00097000 | 2024-10-09 10:05AM EDT | 97.00 | 5.30 | 4.35 | 4.45 | +0.70 | +15.22% | 2 | 32 | 23.68% |
| DIS241025P00098000 | 2024-10-08 1:26PM EDT | 98.00 | 5.40 | 5.20 | 5.35 | 0.00 | - | 20 | 34 | 25.24% |
| DIS241025P00099000 | 2024-10-07 9:52AM EDT | 99.00 | 4.89 | 6.05 | 6.25 | 0.00 | - | 1 | 1 | 26.27% |
| DIS241025P00100000 | 2024-10-09 11:39AM EDT | 100.00 | 7.15 | 7.00 | 7.10 | +0.10 | +1.42% | 4 | 13 | 25.34% |
| DIS241025P00102000 | 2024-10-07 11:21AM EDT | 102.00 | 8.59 | 8.85 | 9.05 | 0.00 | - | 13 | 4 | 28.71% |
| DIS241025P00104000 | 2024-10-07 11:43AM EDT | 104.00 | 10.78 | 10.80 | 11.05 | 0.00 | - | 5 | 0 | 33.30% |
| DIS241025P00105000 | 2024-10-08 9:36AM EDT | 105.00 | 12.61 | 11.80 | 12.05 | 0.00 | - | 2 | 0 | 35.45% |
| DIS241025P00110000 | 2024-09-26 3:06PM EDT | 110.00 | 14.40 | 16.80 | 17.05 | 0.00 | - | - | 0 | 45.80% |
© 2024 Yahoo. Todos los derechos reservados.