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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250117C000400002024-07-23 10:13AM EDT40.0052.5048.7052.900.00-17078.61%
DIS250117C000450002024-07-23 3:02PM EDT45.0047.2043.8048.000.00-27770.24%
DIS250117C000500002024-07-23 12:23PM EDT50.0042.0039.0043.000.00-163362.50%
DIS250117C000550002024-05-17 9:37AM EDT55.0049.9545.9047.550.00-1118134.51%
DIS250117C000600002024-07-22 2:18PM EDT60.0031.3430.0033.60-3.86-10.97%318054.03%
DIS250117C000650002024-07-24 2:21PM EDT65.0026.5824.7028.95-4.77-15.22%536360.99%
DIS250117C000700002024-07-24 2:21PM EDT70.0022.0821.0024.45-1.42-6.04%161,52054.73%
DIS250117C000750002024-07-24 12:53PM EDT75.0018.1517.7018.40-0.93-4.87%11,14440.13%
DIS250117C000800002024-07-24 2:15PM EDT80.0014.0514.0014.45-1.10-7.26%172,56836.85%
DIS250117C000850002024-07-24 3:53PM EDT85.0010.7510.5511.10-0.81-7.01%633,53034.93%
DIS250117C000900002024-07-24 3:54PM EDT90.007.957.808.05-0.60-7.02%3455,85032.60%
DIS250117C000950002024-07-24 3:51PM EDT95.005.735.655.90-0.34-5.60%2475,18632.08%
DIS250117C001000002024-07-24 3:59PM EDT100.003.953.954.05-0.33-7.71%75311,44830.93%
DIS250117C001050002024-07-24 3:55PM EDT105.002.752.713.00-0.20-6.78%2955,12431.56%
DIS250117C001100002024-07-24 3:55PM EDT110.001.861.861.90-0.14-7.00%1,37011,15230.37%
DIS250117C001150002024-07-24 3:22PM EDT115.001.281.251.48-0.12-8.57%2876,11331.67%
DIS250117C001200002024-07-24 3:37PM EDT120.000.900.831.11-0.05-5.26%28411,98532.41%
DIS250117C001250002024-07-24 3:05PM EDT125.000.640.580.66-0.03-4.48%697,80331.35%
DIS250117C001300002024-07-24 3:57PM EDT130.000.440.440.64-0.06-12.00%5814,29433.84%
DIS250117C001350002024-07-24 3:25PM EDT135.000.350.300.39-0.01-2.78%85,86233.01%
DIS250117C001400002024-07-24 10:58AM EDT140.000.350.250.41+0.08+29.63%3010,57535.60%
DIS250117C001450002024-07-24 11:57AM EDT145.000.100.100.22-0.10-50.00%21,34634.03%
DIS250117C001500002024-07-24 3:38PM EDT150.000.160.140.20-0.01-5.88%417,08035.45%
DIS250117C001550002024-07-24 1:06PM EDT155.000.210.060.27-0.02-8.70%76,61539.06%
DIS250117C001600002024-07-24 1:05PM EDT160.000.140.060.25+0.01+7.69%22,04840.38%
DIS250117C001650002024-07-24 9:59AM EDT165.000.070.070.23-0.05-41.67%493241.60%
DIS250117C001700002024-07-24 12:58PM EDT170.000.070.060.080.00-131,37637.60%
DIS250117C001750002024-07-24 2:24PM EDT175.000.060.050.080.00-1912,35739.06%
DIS250117C001800002024-07-24 2:04PM EDT180.000.040.020.15-0.03-42.86%1497743.70%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250117P000400002024-07-23 12:52PM EDT40.000.040.010.100.00-1434952.15%
DIS250117P000450002024-07-24 12:53PM EDT45.000.090.020.05+0.04+80.00%21,73641.21%
DIS250117P000500002024-07-24 11:08AM EDT50.000.110.040.15+0.01+10.00%23,18741.31%
DIS250117P000550002024-07-24 12:48PM EDT55.000.180.080.20+0.02+12.50%2073136.96%
DIS250117P000600002024-07-24 1:22PM EDT60.000.360.160.48+0.08+28.57%39,80937.01%
DIS250117P000650002024-07-24 12:58PM EDT65.000.560.440.58+0.07+14.29%3612,54232.23%
DIS250117P000700002024-07-24 3:40PM EDT70.000.950.860.98+0.15+18.75%275,73530.27%
DIS250117P000750002024-07-24 3:49PM EDT75.001.551.521.74+0.15+10.71%29116,80629.29%
DIS250117P000800002024-07-24 3:58PM EDT80.002.682.562.71+0.38+16.52%44212,93527.40%
DIS250117P000850002024-07-24 3:48PM EDT85.004.104.054.20+0.37+9.92%28413,30525.97%
DIS250117P000900002024-07-24 3:55PM EDT90.006.316.256.40+0.61+10.70%7314,13325.20%
DIS250117P000950002024-07-24 3:51PM EDT95.008.997.009.15+0.86+10.58%1158,27624.16%
DIS250117P001000002024-07-24 3:23PM EDT100.0012.4012.1512.50+0.90+7.83%4011,19023.10%
DIS250117P001050002024-07-24 3:59PM EDT105.0016.3016.0018.10+1.09+7.17%276,48831.10%
DIS250117P001100002024-07-24 3:33PM EDT110.0020.6519.5020.80+1.35+6.99%1979,05121.49%
DIS250117P001150002024-07-24 1:43PM EDT115.0025.0523.9527.45+1.25+5.25%1154,33636.41%
DIS250117P001200002024-07-23 11:32AM EDT120.0030.4528.0532.20+1.38+4.75%1832338.61%
DIS250117P001250002024-07-17 11:52AM EDT125.0028.0533.0537.300.00-118242.65%
DIS250117P001300002024-07-19 3:36PM EDT130.0034.2038.0542.100.00-111744.51%
DIS250117P001350002024-06-13 12:55PM EDT135.0035.2037.5040.000.00-100.00%
DIS250117P001400002024-07-12 10:42AM EDT140.0042.5048.0552.300.00-1251.66%
DIS250117P001450002024-07-19 9:47AM EDT145.0048.5553.0557.300.00-8054.33%
DIS250117P001500002024-05-14 1:06PM EDT150.0044.7549.5550.550.00-400.00%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9448.4549.950.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1035.89%
DIS250117P001650002024-04-25 3:25PM EDT165.0052.2662.8063.950.00-100.00%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-100.00%
DIS250117P001750002024-05-15 3:45PM EDT175.0072.2274.4575.650.00-200.00%
DIS250117P001800002024-05-15 3:45PM EDT180.0077.2479.4580.550.00-200.00%