The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:32AM EDT. Mercado abierto.
Opciones de comprapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250417C00065000 | 2024-09-24 10:01AM EDT | 65.00 | 29.65 | 29.20 | 29.50 | 0.00 | - | 3 | 4 | 44.19% |
| DIS250417C00070000 | 2024-10-08 11:35AM EDT | 70.00 | 25.65 | 24.75 | 25.10 | 0.00 | - | 15 | 81 | 41.50% |
| DIS250417C00075000 | 2024-10-02 11:19AM EDT | 75.00 | 22.30 | 20.55 | 20.70 | 0.00 | - | 2 | 14 | 37.90% |
| DIS250417C00080000 | 2024-10-08 1:37PM EDT | 80.00 | 16.95 | 16.55 | 16.85 | 0.00 | - | 2 | 72 | 36.22% |
| DIS250417C00085000 | 2024-10-08 9:31AM EDT | 85.00 | 13.15 | 12.90 | 13.05 | 0.00 | - | 4 | 71 | 33.41% |
| DIS250417C00090000 | 2024-10-08 3:14PM EDT | 90.00 | 9.35 | 9.80 | 9.95 | -0.75 | -7.43% | 1 | 97 | 32.06% |
| DIS250417C00095000 | 2024-10-08 2:35PM EDT | 95.00 | 7.45 | 7.15 | 7.35 | 0.00 | - | 32 | 239 | 30.96% |
| DIS250417C00100000 | 2024-10-09 10:39AM EDT | 100.00 | 5.20 | 5.20 | 5.35 | -0.35 | -6.31% | 6 | 638 | 30.41% |
| DIS250417C00105000 | 2024-10-09 10:03AM EDT | 105.00 | 3.55 | 3.60 | 3.75 | -0.25 | -6.58% | 100 | 1,864 | 29.76% |
| DIS250417C00110000 | 2024-10-08 3:09PM EDT | 110.00 | 2.67 | 2.54 | 2.60 | 0.00 | - | 41 | 432 | 29.43% |
| DIS250417C00115000 | 2024-10-04 2:55PM EDT | 115.00 | 2.13 | 1.75 | 1.81 | 0.00 | - | 3 | 88 | 29.42% |
| DIS250417C00120000 | 2024-10-07 12:18PM EDT | 120.00 | 1.25 | 1.22 | 1.25 | 0.00 | - | 1 | 71 | 29.46% |
| DIS250417C00125000 | 2024-10-08 2:42PM EDT | 125.00 | 0.81 | 0.85 | 0.89 | -0.10 | -10.99% | 1 | 90 | 29.81% |
| DIS250417C00130000 | 2024-10-07 2:16PM EDT | 130.00 | 0.60 | 0.60 | 0.64 | -0.08 | -11.76% | 1 | 145 | 30.20% |
| DIS250417C00135000 | 2024-10-08 3:49PM EDT | 135.00 | 0.51 | 0.43 | 0.47 | 0.00 | - | 10 | 100 | 30.71% |
| DIS250417C00140000 | 2024-10-09 9:45AM EDT | 140.00 | 0.35 | 0.30 | 0.36 | -0.04 | -10.26% | 2 | 14 | 31.37% |
Opciones de ventapor17 de abril de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250417P00045000 | 2024-10-09 10:36AM EDT | 45.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 2 | 30 | 48.54% |
| DIS250417P00050000 | 2024-10-09 10:35AM EDT | 50.00 | 0.16 | 0.12 | 0.23 | 0.00 | - | 2 | 21 | 44.63% |
| DIS250417P00055000 | 2024-10-09 10:36AM EDT | 55.00 | 0.30 | 0.24 | 0.31 | -0.01 | -3.23% | 3 | 19 | 40.63% |
| DIS250417P00060000 | 2024-10-08 9:57AM EDT | 60.00 | 0.41 | 0.28 | 0.44 | -0.07 | -12.73% | 2 | 33 | 37.21% |
| DIS250417P00065000 | 2024-10-08 9:57AM EDT | 65.00 | 0.68 | 0.64 | 0.67 | 0.00 | - | 2 | 129 | 34.60% |
| DIS250417P00070000 | 2024-10-07 3:29PM EDT | 70.00 | 1.07 | 1.01 | 1.05 | 0.00 | - | 1 | 38 | 32.47% |
| DIS250417P00075000 | 2024-10-08 3:51PM EDT | 75.00 | 1.64 | 1.60 | 1.66 | 0.00 | - | 2 | 881 | 30.75% |
| DIS250417P00080000 | 2024-10-08 1:44PM EDT | 80.00 | 2.52 | 2.44 | 2.58 | 0.00 | - | 39 | 629 | 29.27% |
| DIS250417P00085000 | 2024-10-04 3:52PM EDT | 85.00 | 3.15 | 3.80 | 3.90 | 0.00 | - | 7 | 921 | 27.94% |
| DIS250417P00090000 | 2024-10-07 2:42PM EDT | 90.00 | 5.95 | 5.65 | 5.75 | 0.00 | - | 9 | 177 | 26.92% |
| DIS250417P00095000 | 2024-10-08 3:27PM EDT | 95.00 | 8.00 | 8.05 | 8.25 | 0.00 | - | 4 | 421 | 26.35% |
| DIS250417P00100000 | 2024-09-26 1:39PM EDT | 100.00 | 9.30 | 11.05 | 11.20 | 0.00 | - | 13 | 237 | 25.44% |
| DIS250417P00105000 | 2024-10-07 11:59AM EDT | 105.00 | 14.19 | 14.55 | 14.70 | 0.00 | - | 26 | 182 | 24.68% |
| DIS250417P00110000 | 2024-10-08 1:37PM EDT | 110.00 | 18.40 | 18.60 | 18.80 | 0.00 | - | 146 | 201 | 24.76% |
| DIS250417P00115000 | 2024-09-09 10:40AM EDT | 115.00 | 27.00 | 22.85 | 23.10 | 0.00 | - | 2 | 91 | 24.18% |
| DIS250417P00120000 | 2024-08-30 3:01PM EDT | 120.00 | 30.20 | 24.20 | 24.55 | 0.00 | - | 10 | 0 | 0.00% |
| DIS250417P00125000 | 2024-09-19 11:39AM EDT | 125.00 | 30.58 | 32.40 | 32.95 | 0.00 | - | - | 0 | 29.18% |
| DIS250417P00135000 | 2024-10-08 11:46AM EDT | 135.00 | 41.65 | 42.45 | 42.90 | 0.00 | - | 1 | 0 | 34.02% |
| DIS250417P00140000 | 2024-10-09 10:22AM EDT | 140.00 | 47.94 | 47.15 | 47.95 | +0.99 | +2.11% | 1 | 0 | 36.94% |
© 2024 Yahoo. Todos los derechos reservados.