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
89.86 +0.06 (+0.07%)
Fuera de horario: 05:52PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241115C000550002024-07-16 10:56AM EDT55.0044.4134.2038.000.00-2268.75%
DIS241115C000600002024-07-22 9:35AM EDT60.0035.9829.3533.300.00-1361.77%
DIS241115C000650002024-07-22 10:15AM EDT65.0030.6924.5528.500.00-1254.39%
DIS241115C000700002024-07-23 12:00PM EDT70.0021.6320.4023.85-1.05-4.63%11350.43%
DIS241115C000750002024-07-24 12:44PM EDT75.0017.2517.2017.40-0.98-5.38%11142.96%
DIS241115C000800002024-07-24 1:59PM EDT80.0013.2713.0013.30-1.03-7.20%44438.98%
DIS241115C000850002024-07-24 3:44PM EDT85.009.709.609.75-1.05-9.77%337536.30%
DIS241115C000900002024-07-24 3:22PM EDT90.006.756.706.85-0.82-10.83%13818534.57%
DIS241115C000950002024-07-24 3:45PM EDT95.004.604.554.65-0.60-11.54%7142233.61%
DIS241115C001000002024-07-24 3:53PM EDT100.003.002.993.05-0.25-7.69%8081,25333.01%
DIS241115C001050002024-07-24 3:56PM EDT105.001.921.891.98-0.22-10.28%3292,01532.91%
DIS241115C001100002024-07-24 3:36PM EDT110.001.231.211.45-0.11-8.21%711,41034.42%
DIS241115C001150002024-07-24 3:55PM EDT115.000.800.780.82-0.10-11.11%291,45933.30%
DIS241115C001200002024-07-24 3:51PM EDT120.000.550.530.56-0.03-5.17%4382834.08%
DIS241115C001250002024-07-24 2:58PM EDT125.000.370.340.39-0.04-9.76%842534.91%
DIS241115C001300002024-07-23 3:58PM EDT130.000.270.130.32-0.02-6.90%539836.72%
DIS241115C001350002024-07-24 1:10PM EDT135.000.260.090.33+0.11+73.33%28039.84%
DIS241115C001400002024-07-24 3:16PM EDT140.000.170.070.21+0.03+21.43%1229839.55%
DIS241115C001450002024-07-24 1:10PM EDT145.000.160.050.25+0.06+60.00%227243.21%
DIS241115C001500002024-07-24 1:10PM EDT150.000.170.040.23+0.03+21.43%214345.07%
DIS241115C001550002024-07-24 1:07PM EDT155.000.060.030.18-0.10-62.50%9079645.70%
DIS241115C001600002024-07-24 2:49PM EDT160.000.070.020.20-0.09-56.25%339248.58%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241115P000500002024-07-11 9:31AM EDT50.000.050.010.150.00--151.37%
DIS241115P000550002024-07-24 11:08AM EDT55.000.180.030.24+0.11+157.14%2847.46%
DIS241115P000600002024-07-23 3:00PM EDT60.000.190.090.170.00-521937.79%
DIS241115P000650002024-07-24 12:24PM EDT65.000.290.180.39+0.05+20.83%58736.67%
DIS241115P000700002024-07-24 2:52PM EDT70.000.580.550.59+0.11+23.40%38232.79%
DIS241115P000750002024-07-24 1:49PM EDT75.001.071.011.09+0.16+17.58%10049030.81%
DIS241115P000800002024-07-24 2:02PM EDT80.001.881.851.96+0.20+11.90%22154529.18%
DIS241115P000850002024-07-24 3:44PM EDT85.003.293.253.40+0.45+15.85%2731,31327.98%
DIS241115P000900002024-07-24 3:33PM EDT90.005.455.405.50+0.55+11.22%4041,90126.86%
DIS241115P000950002024-07-24 3:36PM EDT95.008.268.208.35+0.84+11.32%962,41825.92%
DIS241115P001000002024-07-24 2:27PM EDT100.0011.8511.4511.85+1.08+10.03%372,11224.74%
DIS241115P001050002024-07-24 3:02PM EDT105.0015.9515.6017.75+1.05+7.05%2478136.56%
DIS241115P001100002024-07-24 2:09PM EDT110.0020.4118.3022.25+1.31+6.86%2336238.87%
DIS241115P001150002024-07-23 2:55PM EDT115.0023.8323.3027.000.00-256641.97%
DIS241115P001200002024-07-12 3:41PM EDT120.0022.7528.0532.000.00-2046.45%
DIS241115P001350002024-07-22 11:16AM EDT135.0040.8243.0547.000.00-2058.13%
DIS241115P001400002024-05-10 10:24AM EDT140.0033.9037.8039.150.00--00.00%