The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:01PM EDT. Mercado abierto.
Opciones de comprapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815C00060000 | 2024-09-11 2:27PM EDT | 60.00 | 31.15 | 34.65 | 36.65 | 0.00 | - | 1 | 2 | 53.02% |
| DIS250815C00065000 | 2024-09-11 2:56PM EDT | 65.00 | 27.05 | 29.55 | 31.00 | 0.00 | - | 1 | 2 | 42.65% |
| DIS250815C00070000 | 2024-09-27 1:05PM EDT | 70.00 | 30.07 | 26.50 | 26.75 | 0.00 | - | 1 | 2 | 39.97% |
| DIS250815C00075000 | 2024-09-27 10:28AM EDT | 75.00 | 25.45 | 22.50 | 23.60 | 0.00 | - | 5 | 12 | 41.10% |
| DIS250815C00080000 | 2024-10-07 1:37PM EDT | 80.00 | 18.65 | 18.30 | 19.00 | 0.00 | - | 2 | 18 | 35.76% |
| DIS250815C00085000 | 2024-10-03 2:20PM EDT | 85.00 | 16.20 | 15.45 | 15.65 | 0.00 | - | 2 | 163 | 34.29% |
| DIS250815C00090000 | 2024-10-07 3:01PM EDT | 90.00 | 11.90 | 12.50 | 12.80 | 0.00 | - | 5 | 255 | 33.44% |
| DIS250815C00095000 | 2024-10-09 9:48AM EDT | 95.00 | 9.60 | 9.95 | 10.10 | -0.40 | -4.00% | 2 | 604 | 32.07% |
| DIS250815C00100000 | 2024-10-07 1:46PM EDT | 100.00 | 7.82 | 7.80 | 7.95 | 0.00 | - | 6 | 217 | 31.33% |
| DIS250815C00105000 | 2024-10-09 9:52AM EDT | 105.00 | 5.80 | 6.05 | 6.15 | -1.05 | -15.33% | 10 | 83 | 30.66% |
| DIS250815C00110000 | 2024-10-07 12:36PM EDT | 110.00 | 4.60 | 4.60 | 4.75 | 0.00 | - | 2 | 93 | 30.29% |
| DIS250815C00115000 | 2024-10-07 12:38PM EDT | 115.00 | 3.50 | 3.55 | 3.65 | 0.00 | - | 3 | 277 | 30.05% |
| DIS250815C00120000 | 2024-10-02 1:50PM EDT | 120.00 | 2.98 | 2.70 | 2.86 | 0.00 | - | 3 | 53 | 30.16% |
| DIS250815C00125000 | 2024-10-08 9:30AM EDT | 125.00 | 2.00 | 2.07 | 2.34 | 0.00 | - | 1 | 45 | 30.74% |
| DIS250815C00130000 | 2024-10-08 2:17PM EDT | 130.00 | 1.64 | 1.58 | 1.71 | 0.00 | - | 5 | 1,053 | 30.22% |
| DIS250815C00135000 | 2024-10-08 3:56PM EDT | 135.00 | 1.28 | 1.21 | 1.62 | 0.00 | - | 2 | 40 | 31.97% |
| DIS250815C00140000 | 2024-10-04 3:43PM EDT | 140.00 | 1.14 | 0.92 | 0.99 | 0.00 | - | 55 | 60 | 30.14% |
Opciones de ventapor15 de agosto de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250815P00045000 | 2024-10-09 9:57AM EDT | 45.00 | 0.25 | 0.16 | 0.48 | +0.02 | +8.70% | 2 | 21 | 45.97% |
| DIS250815P00050000 | 2024-10-09 9:58AM EDT | 50.00 | 0.42 | 0.29 | 0.46 | +0.05 | +13.51% | 2 | 14 | 39.75% |
| DIS250815P00055000 | 2024-10-09 10:44AM EDT | 55.00 | 0.55 | 0.48 | 0.61 | -0.05 | -8.33% | 7 | 17 | 36.52% |
| DIS250815P00060000 | 2024-10-09 10:45AM EDT | 60.00 | 0.86 | 0.81 | 0.87 | +0.06 | +7.50% | 3 | 39 | 34.12% |
| DIS250815P00065000 | 2024-10-02 12:43PM EDT | 65.00 | 1.35 | 1.22 | 1.28 | +0.16 | +13.45% | 9 | 63 | 32.26% |
| DIS250815P00070000 | 2024-09-26 12:27PM EDT | 70.00 | 1.55 | 1.37 | 1.90 | 0.00 | - | 1 | 251 | 30.81% |
| DIS250815P00075000 | 2024-09-30 1:21PM EDT | 75.00 | 2.23 | 2.63 | 2.74 | 0.00 | - | 3 | 1,274 | 29.40% |
| DIS250815P00080000 | 2024-10-08 12:34PM EDT | 80.00 | 3.79 | 3.80 | 3.90 | 0.00 | - | 18 | 105 | 28.21% |
| DIS250815P00085000 | 2024-10-04 2:10PM EDT | 85.00 | 4.91 | 5.30 | 5.45 | 0.00 | - | 100 | 516 | 27.22% |
| DIS250815P00090000 | 2024-10-08 3:04PM EDT | 90.00 | 7.39 | 7.20 | 7.35 | 0.00 | - | 1 | 119 | 26.12% |
| DIS250815P00095000 | 2024-10-04 12:03PM EDT | 95.00 | 8.90 | 9.55 | 9.70 | 0.00 | - | 203 | 158 | 25.12% |
| DIS250815P00100000 | 2024-10-08 11:04AM EDT | 100.00 | 12.30 | 12.30 | 12.55 | 0.00 | - | 1 | 221 | 24.30% |
| DIS250815P00105000 | 2024-10-08 1:20PM EDT | 105.00 | 15.25 | 15.15 | 15.80 | 0.00 | - | 1 | 37 | 23.40% |
| DIS250815P00110000 | 2024-09-26 1:54PM EDT | 110.00 | 17.35 | 19.25 | 19.45 | 0.00 | - | 1 | 47 | 22.46% |
| DIS250815P00115000 | 2024-09-26 12:49PM EDT | 115.00 | 21.30 | 23.20 | 23.55 | 0.00 | - | 13 | 46 | 21.88% |
| DIS250815P00120000 | 2024-10-08 1:22PM EDT | 120.00 | 27.85 | 27.65 | 28.90 | 0.00 | - | 3 | 76 | 26.25% |
| DIS250815P00125000 | 2024-10-07 3:05PM EDT | 125.00 | 33.33 | 32.30 | 32.40 | 0.00 | - | 10 | 11 | 19.68% |
© 2024 Yahoo. Todos los derechos reservados.