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
89.90 +0.10 (+0.12%)
Fuera de horario: 06:14PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241220C000500002024-07-19 12:03PM EDT50.0041.5039.2543.15-5.50-11.70%1470.92%
DIS241220C000550002024-06-18 1:44PM EDT55.0047.2042.9543.600.00--0121.72%
DIS241220C000600002024-07-17 10:44AM EDT60.0039.4729.5533.500.00-1656.15%
DIS241220C000650002024-07-16 10:36AM EDT65.0035.0024.8028.800.00-1250.05%
DIS241220C000700002024-07-24 9:40AM EDT70.0022.5020.2024.25-8.05-26.35%14858.37%
DIS241220C000750002024-07-24 1:59PM EDT75.0017.9017.4519.00-1.00-5.29%411347.22%
DIS241220C000800002024-07-24 3:35PM EDT80.0013.8013.7014.95-0.88-5.99%832942.70%
DIS241220C000850002024-07-24 3:58PM EDT85.0010.3510.2510.55-0.70-6.33%5475235.51%
DIS241220C000900002024-07-24 3:25PM EDT90.007.437.457.55-0.57-7.13%991,34833.33%
DIS241220C000950002024-07-24 3:46PM EDT95.005.205.155.30-0.40-7.14%4061,31332.30%
DIS241220C001000002024-07-24 3:59PM EDT100.003.553.503.60-0.26-6.82%6072,22131.57%
DIS241220C001050002024-07-24 1:27PM EDT105.002.392.322.41-0.20-7.72%611,63931.23%
DIS241220C001100002024-07-24 3:07PM EDT110.001.571.551.65-0.15-8.72%891,53231.48%
DIS241220C001150002024-07-24 1:58PM EDT115.001.051.031.08-0.10-8.70%751,48131.42%
DIS241220C001200002024-07-24 2:57PM EDT120.000.730.700.75-0.04-5.19%3752,39131.93%
DIS241220C001250002024-07-24 3:33PM EDT125.000.510.490.65-0.03-5.56%6090934.03%
DIS241220C001300002024-07-23 3:34PM EDT130.000.380.350.380.00-738933.18%
DIS241220C001350002024-07-24 3:09PM EDT135.000.250.120.43-0.02-7.41%817536.62%
DIS241220C001400002024-07-24 1:08PM EDT140.000.230.080.25+0.03+15.00%250535.60%
DIS241220C001450002024-07-24 1:06PM EDT145.000.200.060.31+0.06+42.86%213039.21%
DIS241220C001500002024-07-24 10:08AM EDT150.000.120.040.28+0.01+9.09%16640.72%
DIS241220C001550002024-07-24 1:08PM EDT155.000.130.030.26-0.01-7.14%21442.29%
DIS241220C001600002024-07-24 2:51PM EDT160.000.110.000.24+0.06+120.00%36243.70%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS241220P000500002024-07-24 1:08PM EDT50.000.060.010.240.00-2248.54%
DIS241220P000550002024-07-24 1:06PM EDT55.000.160.050.31+0.02+14.29%2143.56%
DIS241220P000600002024-07-24 1:08PM EDT60.000.240.110.44+0.03+14.29%219339.55%
DIS241220P000650002024-07-24 2:15PM EDT65.000.440.420.47+0.05+12.82%112333.45%
DIS241220P000700002024-07-24 3:52PM EDT70.000.780.770.81+0.09+13.04%4430031.23%
DIS241220P000750002024-07-24 3:49PM EDT75.001.341.221.46-0.09-6.29%985429.87%
DIS241220P000800002024-07-24 3:52PM EDT80.002.352.252.39+0.35+17.50%1441,79928.04%
DIS241220P000850002024-07-24 3:49PM EDT85.003.773.853.90+0.37+10.88%1141,73326.87%
DIS241220P000900002024-07-24 3:15PM EDT90.006.015.956.05+0.71+13.40%1,0082,36525.92%
DIS241220P000950002024-07-24 3:37PM EDT95.008.708.708.85+0.84+10.69%581,25424.96%
DIS241220P001000002024-07-24 3:16PM EDT100.0012.1811.9012.25+1.03+9.24%191,67623.84%
DIS241220P001050002024-07-24 1:23PM EDT105.0016.3515.8516.55+1.30+8.64%1359624.99%
DIS241220P001100002024-07-24 3:45PM EDT110.0020.5120.3022.35+1.31+6.82%126634.64%
DIS241220P001150002024-07-24 2:06PM EDT115.0025.1223.4527.05+1.17+4.89%44437.09%
DIS241220P001200002024-07-23 9:35AM EDT120.0029.5228.0532.000.00-2040.67%
DIS241220P001250002024-07-02 1:47PM EDT125.0028.1033.0537.000.00-10044.31%
DIS241220P001300002024-07-22 11:32AM EDT130.0035.8338.0542.000.00-4447.72%
DIS241220P001400002024-05-17 10:56AM EDT140.0036.6539.5542.150.00-110.00%