U.S. markets open in 9 hours 26 minutes
F S&P 500
5,868.25 +5.50 (+0.09%) F Dow Jones
43,017.00 +2.00 (+0.00%) F Nasdaq
20,387.00 +45.00 (+0.22%) E-mini Russell 2000 Index Futur
2,273.70 +6.10 (+0.27%) Petróleo
70.86 +0.28 (+0.40%) Oro
2,683.60 +4.70 (+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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241101C00080000 | 2024-10-14 3:07PM EDT | 80.00 | 15.30 | 14.40 | 14.75 | 0.00 | - | 20 | 22 | 53.52% |
| DIS241101C00083000 | 2024-09-20 11:05AM EDT | 83.00 | 10.92 | 11.40 | 11.75 | 0.00 | - | 1 | 1 | 49.12% |
| DIS241101C00084000 | 2024-10-07 11:14AM EDT | 84.00 | 9.90 | 10.45 | 12.40 | 0.00 | - | - | 1 | 60.40% |
| DIS241101C00085000 | 2024-10-09 11:45AM EDT | 85.00 | 8.83 | 9.45 | 9.80 | 0.00 | - | 10 | 28 | 43.51% |
| DIS241101C00086000 | 2024-10-15 3:04PM EDT | 86.00 | 8.34 | 8.55 | 8.80 | -0.54 | -6.08% | 1 | 49 | 39.99% |
| DIS241101C00087000 | 2024-10-02 1:22PM EDT | 87.00 | 7.70 | 7.60 | 7.95 | 0.00 | - | 1 | 1 | 39.58% |
| DIS241101C00088000 | 2024-10-15 10:49AM EDT | 88.00 | 7.23 | 6.75 | 7.00 | +0.93 | +14.76% | 1 | 13 | 36.77% |
| DIS241101C00089000 | 2024-10-14 11:14AM EDT | 89.00 | 6.42 | 5.80 | 6.05 | 0.00 | - | 127 | 120 | 33.79% |
| DIS241101C00090000 | 2024-10-15 9:54AM EDT | 90.00 | 5.51 | 4.95 | 5.25 | -0.33 | -5.65% | 1 | 48 | 33.01% |
| DIS241101C00091000 | 2024-10-15 1:33PM EDT | 91.00 | 4.06 | 4.15 | 4.45 | -0.59 | -12.69% | 1 | 37 | 31.59% |
| DIS241101C00092000 | 2024-10-15 1:31PM EDT | 92.00 | 3.30 | 3.40 | 3.70 | -0.90 | -21.43% | 4 | 329 | 30.32% |
| DIS241101C00093000 | 2024-10-15 2:16PM EDT | 93.00 | 2.63 | 2.77 | 2.95 | -0.72 | -21.49% | 9 | 60 | 28.39% |
| DIS241101C00094000 | 2024-10-15 3:51PM EDT | 94.00 | 2.15 | 2.17 | 2.35 | -0.60 | -21.82% | 409 | 185 | 27.64% |
| DIS241101C00095000 | 2024-10-15 3:52PM EDT | 95.00 | 1.65 | 1.65 | 1.80 | -0.55 | -25.00% | 87 | 831 | 26.61% |
| DIS241101C00096000 | 2024-10-15 3:56PM EDT | 96.00 | 1.26 | 1.25 | 1.31 | -0.40 | -24.10% | 43 | 1,311 | 25.39% |
| DIS241101C00097000 | 2024-10-15 3:36PM EDT | 97.00 | 0.88 | 0.91 | 0.97 | -0.37 | -29.60% | 57 | 1,266 | 25.15% |
| DIS241101C00098000 | 2024-10-15 3:54PM EDT | 98.00 | 0.67 | 0.65 | 0.74 | -0.27 | -28.72% | 202 | 663 | 25.54% |
| DIS241101C00099000 | 2024-10-15 3:20PM EDT | 99.00 | 0.42 | 0.45 | 0.54 | -0.25 | -37.31% | 64 | 261 | 25.59% |
| DIS241101C00100000 | 2024-10-15 3:58PM EDT | 100.00 | 0.33 | 0.32 | 0.36 | -0.15 | -31.25% | 2,472 | 1,987 | 25.05% |
| DIS241101C00101000 | 2024-10-15 2:30PM EDT | 101.00 | 0.21 | 0.21 | 0.25 | -0.12 | -36.36% | 11 | 592 | 25.10% |
| DIS241101C00102000 | 2024-10-15 2:52PM EDT | 102.00 | 0.16 | 0.14 | 0.18 | -0.08 | -33.33% | 3 | 403 | 25.49% |
| DIS241101C00103000 | 2024-10-15 2:19PM EDT | 103.00 | 0.11 | 0.09 | 0.13 | -0.07 | -38.89% | 3 | 687 | 25.88% |
| DIS241101C00104000 | 2024-10-15 2:39PM EDT | 104.00 | 0.07 | 0.05 | 0.10 | -0.05 | -41.67% | 4 | 91 | 26.66% |
| DIS241101C00105000 | 2024-10-14 2:21PM EDT | 105.00 | 0.08 | 0.04 | 0.13 | 0.00 | - | 3 | 389 | 30.18% |
| DIS241101C00106000 | 2024-10-14 9:44AM EDT | 106.00 | 0.04 | 0.03 | 0.10 | 0.00 | - | 1 | 98 | 30.66% |
| DIS241101C00110000 | 2024-10-14 1:32PM EDT | 110.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 1 | 104 | 34.38% |
| DIS241101C00115000 | 2024-10-15 1:11PM EDT | 115.00 | 0.08 | 0.00 | 0.15 | +0.06 | +300.00% | 1 | 44 | 50.49% |
| DIS241101C00120000 | 2024-10-14 3:20PM EDT | 120.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 1 | 123 | 52.34% |
| DIS241101C00125000 | 2024-10-09 11:45AM EDT | 125.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 11 | 53.52% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241101P00060000 | 2024-10-07 3:59PM EDT | 60.00 | 0.07 | - | 0.13 | 0.00 | - | - | 8 | 102.93% |
| DIS241101P00070000 | 2024-10-09 11:10AM EDT | 70.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 1 | 65.04% |
| DIS241101P00075000 | 2024-10-09 3:26PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 7 | 52.15% |
| DIS241101P00076000 | 2024-09-23 2:56PM EDT | 76.00 | 0.12 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 50.00% |
| DIS241101P00077000 | 2024-09-23 2:56PM EDT | 77.00 | 0.09 | 0.01 | 0.16 | 0.00 | - | 2 | 1 | 53.52% |
| DIS241101P00078000 | 2024-09-23 2:56PM EDT | 78.00 | 0.17 | 0.01 | 0.17 | 0.00 | - | 2 | 8 | 51.27% |
| DIS241101P00079000 | 2024-10-11 12:43PM EDT | 79.00 | 0.07 | 0.01 | 0.17 | 0.00 | - | 1 | 9 | 48.44% |
| DIS241101P00080000 | 2024-10-14 3:50PM EDT | 80.00 | 0.05 | 0.02 | 0.18 | 0.00 | - | 4 | 102 | 46.09% |
| DIS241101P00081000 | 2024-10-15 12:19PM EDT | 81.00 | 0.08 | 0.02 | 0.19 | -0.02 | -20.00% | 1 | 13 | 43.75% |
| DIS241101P00082000 | 2024-10-15 11:19AM EDT | 82.00 | 0.09 | 0.05 | 0.09 | -0.04 | -30.77% | 2 | 50 | 35.35% |
| DIS241101P00083000 | 2024-10-15 11:19AM EDT | 83.00 | 0.13 | 0.04 | 0.13 | -0.03 | -18.75% | 2 | 26 | 35.06% |
| DIS241101P00084000 | 2024-10-15 2:39PM EDT | 84.00 | 0.15 | 0.07 | 0.25 | 0.00 | - | 3 | 127 | 37.40% |
| DIS241101P00085000 | 2024-10-15 10:43AM EDT | 85.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 1 | 307 | 30.57% |
| DIS241101P00086000 | 2024-10-15 3:33PM EDT | 86.00 | 0.19 | 0.16 | 0.19 | +0.03 | +18.75% | 4 | 72 | 29.30% |
| DIS241101P00087000 | 2024-10-15 3:41PM EDT | 87.00 | 0.25 | 0.19 | 0.25 | +0.04 | +19.05% | 9 | 5,796 | 28.32% |
| DIS241101P00088000 | 2024-10-15 3:42PM EDT | 88.00 | 0.34 | 0.29 | 0.33 | +0.09 | +36.00% | 14 | 169 | 27.39% |
| DIS241101P00089000 | 2024-10-15 3:14PM EDT | 89.00 | 0.46 | 0.39 | 0.43 | +0.08 | +21.05% | 24 | 216 | 26.32% |
| DIS241101P00090000 | 2024-10-15 3:31PM EDT | 90.00 | 0.60 | 0.38 | 0.58 | +0.14 | +30.43% | 27 | 409 | 25.59% |
| DIS241101P00091000 | 2024-10-15 3:50PM EDT | 91.00 | 0.80 | 0.65 | 0.77 | +0.19 | +31.15% | 5 | 695 | 24.81% |
| DIS241101P00092000 | 2024-10-15 2:02PM EDT | 92.00 | 1.05 | 0.95 | 1.03 | +0.21 | +25.00% | 294 | 264 | 24.22% |
| DIS241101P00093000 | 2024-10-15 2:58PM EDT | 93.00 | 1.45 | 1.27 | 1.36 | +0.35 | +31.82% | 9 | 610 | 23.68% |
| DIS241101P00094000 | 2024-10-15 3:42PM EDT | 94.00 | 1.88 | 1.66 | 1.75 | +0.48 | +34.29% | 60 | 1,114 | 22.93% |
| DIS241101P00095000 | 2024-10-15 3:25PM EDT | 95.00 | 2.45 | 2.12 | 2.31 | +0.60 | +32.43% | 12 | 64 | 23.27% |
| DIS241101P00096000 | 2024-10-15 12:53PM EDT | 96.00 | 2.67 | 2.69 | 2.85 | +0.37 | +16.09% | 2 | 78 | 22.27% |
| DIS241101P00097000 | 2024-10-15 2:33PM EDT | 97.00 | 3.75 | 3.20 | 3.50 | +0.74 | +24.58% | 1 | 14 | 21.56% |
| DIS241101P00098000 | 2024-10-14 2:06PM EDT | 98.00 | 3.67 | 3.95 | 4.30 | 0.00 | - | 12 | 15 | 21.97% |
| DIS241101P00099000 | 2024-09-24 1:32PM EDT | 99.00 | 5.95 | 4.80 | 5.10 | 0.00 | - | 10 | 6 | 21.34% |
| DIS241101P00100000 | 2024-10-15 2:28PM EDT | 100.00 | 6.20 | 5.75 | 6.00 | -0.35 | -5.34% | 5 | 14 | 21.73% |
| DIS241101P00101000 | 2024-10-10 2:31PM EDT | 101.00 | 8.00 | 6.70 | 7.00 | 0.00 | - | 1 | 12 | 24.32% |
| DIS241101P00102000 | 2024-09-27 1:57PM EDT | 102.00 | 6.14 | 7.55 | 7.95 | 0.00 | - | 1 | 1 | 25.20% |
| DIS241101P00103000 | 2024-10-11 12:28PM EDT | 103.00 | 9.18 | 8.55 | 8.95 | 0.00 | - | 10 | 10 | 27.49% |
| DIS241101P00104000 | 2024-09-24 1:30PM EDT | 104.00 | 10.60 | 8.00 | 9.95 | 0.00 | - | 6 | 0 | 29.74% |
| DIS241101P00105000 | 2024-09-20 1:36PM EDT | 105.00 | 11.51 | 10.55 | 10.95 | 0.00 | - | 100 | 0 | 31.93% |
| DIS241101P00110000 | 2024-10-11 11:03AM EDT | 110.00 | 15.82 | 13.95 | 15.95 | 0.00 | - | 20 | 8 | 42.29% |
© 2024 Yahoo. Todos los derechos reservados.