U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
89.80-1.14 (-1.25%)
Al cierre: 04:00PM EDT
89.87 +0.07 (+0.08%)
Fuera de horario: 05:17PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS251219C000400002024-05-08 9:30AM EDT40.0067.7861.6066.350.00-114124.75%
DIS251219C000450002024-07-23 3:29PM EDT45.0048.8545.0050.000.00-57653.20%
DIS251219C000500002024-07-23 3:05PM EDT50.0044.5040.5045.500.00-287161.80%
DIS251219C000550002024-07-23 11:35AM EDT55.0039.8036.1541.000.00-17556.56%
DIS251219C000600002024-07-23 10:17AM EDT60.0036.1532.2537.000.00-828553.41%
DIS251219C000650002024-07-24 11:51AM EDT65.0031.0030.3530.80-0.70-2.21%112142.57%
DIS251219C000700002024-07-24 10:18AM EDT70.0027.0026.5527.00-0.90-3.23%1343540.43%
DIS251219C000750002024-07-22 9:37AM EDT75.0027.2422.6023.500.00-133138.75%
DIS251219C000800002024-07-24 3:34PM EDT80.0019.9519.7020.20-1.05-5.00%260437.11%
DIS251219C000850002024-07-23 2:16PM EDT85.0018.7816.6517.950.00-158037.60%
DIS251219C000900002024-07-24 3:02PM EDT90.0014.3014.1515.45-0.80-5.30%151,00836.81%
DIS251219C000950002024-07-24 3:19PM EDT95.0012.0711.8012.20-0.64-5.04%4167233.72%
DIS251219C001000002024-07-24 3:46PM EDT100.0010.009.8510.15-0.66-6.19%81,13232.93%
DIS251219C001050002024-07-24 2:02PM EDT105.008.308.108.40-0.40-4.60%843732.29%
DIS251219C001100002024-07-24 2:13PM EDT110.006.856.756.90-0.35-4.86%2842,01331.72%
DIS251219C001150002024-07-24 1:40PM EDT115.005.605.055.75-0.25-4.27%2481,14431.54%
DIS251219C001200002024-07-24 1:56PM EDT120.004.604.254.75-0.25-5.15%2281,21631.30%
DIS251219C001250002024-07-24 1:07PM EDT125.003.733.054.65-0.07-1.84%8287333.26%
DIS251219C001300002024-07-24 3:39PM EDT130.003.052.943.25-0.35-10.29%1064031.02%
DIS251219C001350002024-07-24 3:48PM EDT135.002.472.402.63-0.17-6.44%3772,51130.73%
DIS251219C001400002024-07-23 12:00PM EDT140.002.481.862.700.00-1143032.70%
DIS251219C001450002024-07-24 10:42AM EDT145.001.881.572.37-0.24-11.32%28133.05%
DIS251219C001500002024-07-24 3:07PM EDT150.001.501.332.11-0.05-3.23%223133.47%
DIS251219C001550002024-07-22 12:59PM EDT155.001.490.822.340.00-12135.88%
DIS251219C001600002024-07-23 2:07PM EDT160.001.150.941.31+0.04+3.60%114732.30%
DIS251219C001650002024-07-23 11:22AM EDT165.000.900.801.570.00-1019734.94%
DIS251219C001700002024-07-17 11:32AM EDT170.001.050.671.510.00-22635.82%
DIS251219C001750002024-07-24 2:09PM EDT175.000.790.581.20+0.07+9.72%22,00835.16%
DIS251219C001800002024-07-24 2:04PM EDT180.000.910.500.97+0.20+28.17%39713434.71%
Opciones de ventapor19 de diciembre de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS251219P000400002024-07-24 11:06AM EDT40.000.320.130.48-0.16-33.33%272739.62%
DIS251219P000450002024-07-23 3:36PM EDT45.000.500.220.700.00-21,14937.26%
DIS251219P000500002024-07-23 3:36PM EDT50.000.760.340.820.00-221233.52%
DIS251219P000550002024-07-23 1:26PM EDT55.001.000.851.160.00-21,38431.56%
DIS251219P000600002024-07-23 3:55PM EDT60.001.501.521.620.00-212,56929.77%
DIS251219P000650002024-07-24 3:01PM EDT65.002.251.812.44+0.11+5.14%180629.04%
DIS251219P000700002024-07-23 3:56PM EDT70.003.002.833.350.00-201,98827.72%
DIS251219P000750002024-07-23 2:07PM EDT75.004.002.824.550.00-541,18426.61%
DIS251219P000800002024-07-24 3:33PM EDT80.005.885.256.05+0.48+8.89%151,84725.54%
DIS251219P000850002024-07-24 2:34PM EDT85.007.707.307.95+0.45+6.21%91,10024.69%
DIS251219P000900002024-07-24 1:45PM EDT90.009.759.7010.10+0.35+3.72%111,70623.59%
DIS251219P000950002024-07-24 2:00PM EDT95.0012.1511.4012.65+0.43+3.67%1812,49822.57%
DIS251219P001000002024-07-24 9:37AM EDT100.0015.0015.1515.55+0.47+3.23%41,06621.47%
DIS251219P001050002024-07-24 12:39PM EDT105.0018.6018.0518.95+2.33+14.32%524720.67%
DIS251219P001100002024-07-23 12:17PM EDT110.0021.4020.9522.500.00-2079819.23%
DIS251219P001150002024-07-02 11:27AM EDT115.0020.8524.5026.550.00-5017918.18%
DIS251219P001200002024-07-23 11:59AM EDT120.0029.5928.5033.000.00-1013225.51%
DIS251219P001250002024-04-01 2:04PM EDT125.0015.7519.8020.750.00-9210.00%
DIS251219P001300002024-07-16 1:08PM EDT130.0031.8037.5042.500.00-516727.77%
DIS251219P001350002024-03-28 2:56PM EDT135.0020.3525.0028.050.00-30720.00%
DIS251219P001400002023-12-20 10:57AM EDT140.0045.9844.5049.500.00--00.00%
DIS251219P001500002024-05-28 9:39AM EDT150.0048.8245.5550.450.00-100.00%
DIS251219P001600002024-04-17 3:43PM EDT160.0047.1554.0059.000.00-10000.00%
DIS251219P001650002024-02-13 11:22AM EDT165.0055.4452.7056.450.00--00.00%