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
89.89 +0.09 (+0.10%)
Fuera de horario: 05:32PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250620C000400002024-07-24 1:21PM EDT40.0051.8449.0054.00-0.85-1.61%2665.82%
DIS250620C000450002024-07-23 10:49AM EDT45.0048.2244.5049.500.00-221962.11%
DIS250620C000500002024-07-23 10:00AM EDT50.0043.5039.5044.500.00-3326054.35%
DIS250620C000550002024-07-15 3:43PM EDT55.0044.6035.0040.000.00-18050.64%
DIS250620C000600002024-07-24 3:43PM EDT60.0033.1730.8535.35-0.58-1.72%140558.69%
DIS250620C000650002024-07-24 3:06PM EDT65.0028.7726.5031.10-6.72-18.93%759454.29%
DIS250620C000700002024-07-24 3:06PM EDT70.0024.6424.1525.65-1.50-5.74%726044.97%
DIS250620C000750002024-07-23 12:42PM EDT75.0021.4519.9021.950.00-439442.68%
DIS250620C000800002024-07-24 10:09AM EDT80.0017.7216.6517.70-0.38-2.10%282437.93%
DIS250620C000850002024-07-24 2:22PM EDT85.0014.0013.4015.30-1.10-7.28%1270838.57%
DIS250620C000900002024-07-24 3:55PM EDT90.0011.4011.2512.05-0.80-6.56%722,10735.68%
DIS250620C000950002024-07-24 3:43PM EDT95.009.108.909.25-0.60-6.19%402,53733.32%
DIS250620C001000002024-07-24 3:43PM EDT100.007.127.007.20-0.48-6.32%353,12732.26%
DIS250620C001050002024-07-24 3:40PM EDT105.005.605.455.60-0.25-4.27%102,81831.64%
DIS250620C001100002024-07-24 2:54PM EDT110.004.184.154.80-0.33-7.32%302,88132.76%
DIS250620C001150002024-07-24 3:33PM EDT115.003.283.153.80-0.24-6.82%1444,09832.59%
DIS250620C001200002024-07-24 3:02PM EDT120.002.482.412.94-0.15-5.70%3485,31032.23%
DIS250620C001250002024-07-24 11:58AM EDT125.001.941.822.00-0.09-4.43%381,98330.73%
DIS250620C001300002024-07-24 2:59PM EDT130.001.441.391.54-0.16-10.00%1521,61730.67%
DIS250620C001350002024-07-24 12:31PM EDT135.001.201.121.21-0.02-1.64%51,41830.80%
DIS250620C001400002024-07-24 9:33AM EDT140.000.900.900.98-0.18-16.67%2511,21731.14%
DIS250620C001450002024-07-24 3:00PM EDT145.000.800.631.22+0.10+14.29%21,01734.61%
DIS250620C001500002024-07-24 3:06PM EDT150.000.580.510.92-0.02-3.33%42,52634.13%
DIS250620C001550002024-07-24 3:57PM EDT155.000.460.400.75-0.10-17.86%565134.25%
DIS250620C001600002024-07-24 3:06PM EDT160.000.420.350.65+0.10+31.25%22,09534.77%
DIS250620C001650002024-07-24 3:01PM EDT165.000.390.140.81+0.05+14.71%21,19637.72%
DIS250620C001700002024-07-24 1:39PM EDT170.000.210.200.35-0.13-38.24%32,68333.74%
DIS250620C001750002024-07-24 3:06PM EDT175.000.280.090.44+0.08+40.00%364936.28%
DIS250620C001800002024-07-24 3:05PM EDT180.000.260.070.34+0.06+30.00%232235.96%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS250620P000400002024-07-24 3:02PM EDT40.000.120.080.35+0.04+50.00%220846.48%
DIS250620P000450002024-07-17 11:30AM EDT45.000.150.100.250.00-21,32238.09%
DIS250620P000500002024-07-23 3:32PM EDT50.000.420.160.60+0.09+27.27%11,23938.89%
DIS250620P000550002024-07-23 3:34PM EDT55.000.490.260.550.00-311032.84%
DIS250620P000600002024-07-24 3:48PM EDT60.000.820.360.91+0.06+7.89%373631.51%
DIS250620P000650002024-07-23 3:14PM EDT65.001.151.031.380.00-1531,08429.85%
DIS250620P000700002024-07-24 12:38PM EDT70.001.951.862.00+0.17+9.55%325,07928.05%
DIS250620P000750002024-07-24 2:02PM EDT75.002.872.873.00+0.25+9.54%212,65726.97%
DIS250620P000800002024-07-24 2:33PM EDT80.004.254.204.35+0.45+11.84%9736,46325.96%
DIS250620P000850002024-07-24 2:37PM EDT85.005.965.906.05+0.46+8.36%423,07724.82%
DIS250620P000900002024-07-24 2:21PM EDT90.008.108.108.25+0.66+8.87%245,13923.89%
DIS250620P000950002024-07-24 2:18PM EDT95.0010.7610.7010.90+2.16+25.12%1344,31422.92%
DIS250620P001000002024-07-23 3:19PM EDT100.0013.8513.6014.05+0.93+7.20%24,81022.04%
DIS250620P001050002024-07-23 10:20AM EDT105.0016.2016.5018.500.00-13,02324.18%
DIS250620P001100002024-07-23 1:43PM EDT110.0020.2020.5022.250.00-113,26822.90%
DIS250620P001150002024-07-23 2:59PM EDT115.0024.5024.8526.550.00-281222.58%
DIS250620P001200002024-07-24 3:49PM EDT120.0030.1328.0033.00+0.79+2.69%477931.71%
DIS250620P001250002024-07-23 3:43PM EDT125.0034.0332.5037.500.00-110132.17%
DIS250620P001300002024-06-28 11:26AM EDT130.0029.2537.5042.500.00-2234.53%
DIS250620P001350002024-05-13 3:39PM EDT135.0029.5031.5036.450.00-400.00%
DIS250620P001400002024-05-16 11:13AM EDT140.0036.1437.6042.500.00-220.00%
DIS250620P001450002024-07-23 9:31AM EDT145.0055.0052.5057.500.00-12040.83%
DIS250620P001500002024-05-15 9:38AM EDT150.0045.2447.5052.000.00-100.00%
DIS250620P001550002024-04-10 11:03AM EDT155.0038.3046.5051.500.00-300.00%
DIS250620P001600002023-08-03 3:54PM EDT160.0074.4576.9079.750.00-25069.52%
DIS250620P001650002024-03-01 1:26PM EDT165.0053.2540.1544.950.00-200.00%
DIS250620P001700002023-08-03 3:54PM EDT170.0084.2586.8089.750.00-25073.06%