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 (+0.11%)
Fuera de horario: 05:50PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250321C000550002024-07-16 1:48PM EDT55.0045.3935.0038.900.00-1155.12%
DIS250321C000600002024-06-20 3:29PM EDT60.0043.5536.6039.950.00-1184.83%
DIS250321C000650002024-05-20 1:13PM EDT65.0040.5638.5540.800.00-12105.09%
DIS250321C000700002024-07-24 9:43AM EDT70.0023.8023.0523.40-0.60-2.46%25941.76%
DIS250321C000750002024-07-23 1:57PM EDT75.0019.4018.2019.35-0.95-4.67%16638.82%
DIS250321C000800002024-07-23 12:54PM EDT80.0016.2014.6016.650.00-213240.42%
DIS250321C000850002024-07-23 2:00PM EDT85.0012.3212.2012.40-0.83-6.31%415634.75%
DIS250321C000900002024-07-24 3:30PM EDT90.009.459.409.90-0.84-8.16%4322734.41%
DIS250321C000950002024-07-24 3:38PM EDT95.007.237.157.25-0.47-6.10%6442032.23%
DIS250321C001000002024-07-24 3:43PM EDT100.005.355.305.45-0.41-7.12%12965931.67%
DIS250321C001050002024-07-24 2:53PM EDT105.003.953.854.00-0.30-7.06%651,88431.10%
DIS250321C001100002024-07-24 2:43PM EDT110.002.852.812.90-0.20-6.56%833,69030.70%
DIS250321C001150002024-07-24 2:34PM EDT115.002.032.022.12-0.22-9.78%181,09830.62%
DIS250321C001200002024-07-24 12:23PM EDT120.001.491.451.55-0.10-6.29%4580330.63%
DIS250321C001250002024-07-24 3:30PM EDT125.001.111.071.14-0.10-8.26%182,03730.75%
DIS250321C001300002024-07-24 9:42AM EDT130.000.820.781.08-0.07-7.87%5245532.81%
DIS250321C001350002024-07-24 3:48PM EDT135.000.640.600.650.00-3162231.37%
DIS250321C001400002024-07-23 3:47PM EDT140.000.490.440.51-0.01-2.00%174431.89%
DIS250321C001450002024-07-24 2:58PM EDT145.000.430.210.48+0.02+4.88%1230733.42%
DIS250321C001500002024-07-23 3:14PM EDT150.000.320.260.460.00-1382034.96%
DIS250321C001550002024-07-23 12:56PM EDT155.000.290.100.39+0.04+16.00%1038635.65%
DIS250321C001600002024-07-24 1:39PM EDT160.000.220.110.35+0.02+10.00%411336.60%
DIS250321C001650002024-07-24 3:53PM EDT165.000.180.060.31+0.03+20.00%81,67737.40%
DIS250321C001700002024-07-24 1:05PM EDT170.000.160.050.28-0.05-23.81%419338.26%
DIS250321C001750002024-07-24 2:58PM EDT175.000.190.000.26+0.03+18.75%364139.21%
DIS250321C001800002024-07-22 1:26PM EDT180.000.080.010.210.00-18139.31%
Opciones de ventapor21 de marzo de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250321P000500002024-07-24 1:04PM EDT50.000.210.070.300.00-26639.84%
DIS250321P000550002024-07-24 9:30AM EDT55.000.300.160.49+0.05+20.00%41237.60%
DIS250321P000600002024-07-24 1:04PM EDT60.000.530.380.55+0.03+6.00%22,01232.76%
DIS250321P000650002024-07-24 10:56AM EDT65.000.820.830.90+0.05+6.49%146030.98%
DIS250321P000700002024-07-24 12:39PM EDT70.001.381.351.43+0.12+9.52%339529.29%
DIS250321P000750002024-07-24 2:08PM EDT75.002.092.142.26+0.12+6.09%1026427.95%
DIS250321P000800002024-07-24 2:31PM EDT80.003.353.303.45+0.30+9.84%16092026.73%
DIS250321P000850002024-07-24 3:55PM EDT85.005.004.955.10+0.40+8.70%131,60625.65%
DIS250321P000900002024-07-24 11:56AM EDT90.006.987.107.25+0.49+7.55%513,01324.59%
DIS250321P000950002024-07-24 10:57AM EDT95.009.459.759.95+0.45+5.00%132,46123.58%
DIS250321P001000002024-07-24 3:27PM EDT100.0013.2012.6513.15+0.99+8.11%64,04822.44%
DIS250321P001050002024-07-23 10:25AM EDT105.0015.4516.5016.850.00-142,01721.22%
DIS250321P001100002024-07-24 11:42AM EDT110.0020.4020.7021.35+0.85+4.35%261,99622.13%
DIS250321P001150002024-07-24 11:02AM EDT115.0025.0125.0025.85+5.21+26.31%1248021.75%
DIS250321P001200002024-07-18 12:05PM EDT120.0023.2028.1032.000.00-129132.11%
DIS250321P001250002024-07-18 10:17AM EDT125.0027.2033.0537.000.00-3634.98%
DIS250321P001300002024-06-28 11:34AM EDT130.0030.1038.0542.000.00-1137.67%
DIS250321P001350002024-04-30 10:30AM EDT135.0025.4031.3535.500.00-130.00%
DIS250321P001400002024-04-15 10:50AM EDT140.0026.9335.5539.300.00-150.00%
DIS250321P001450002024-06-06 10:11AM EDT145.0043.6046.8548.150.00-100.00%
DIS250321P001500002024-07-22 1:02PM EDT150.0056.1058.0562.000.00-1046.96%
DIS250321P001550002024-04-11 3:32PM EDT155.0037.3046.6551.200.00-900.00%