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: 05:51PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS260116C000400002024-07-23 1:30PM EDT40.0053.3149.5054.500.00-44855.41%
DIS260116C000450002024-07-24 2:15PM EDT45.0047.5045.0050.00-1.70-3.46%15351.81%
DIS260116C000500002024-07-22 10:12AM EDT50.0047.5640.5045.500.00-1014960.19%
DIS260116C000550002024-07-24 12:41PM EDT55.0039.0236.7041.50-7.35-15.85%14357.08%
DIS260116C000600002024-07-24 10:13AM EDT60.0034.6134.4037.00-1.44-3.99%1215852.01%
DIS260116C000650002024-07-22 11:49AM EDT65.0030.7529.5530.95-3.75-10.87%14941.97%
DIS260116C000700002024-07-24 3:05PM EDT70.0026.8826.5028.10-1.72-6.01%1527942.71%
DIS260116C000750002024-07-24 3:05PM EDT75.0023.3422.2525.15-1.21-4.93%1723542.29%
DIS260116C000800002024-07-24 11:26AM EDT80.0020.3620.0021.90-0.86-4.05%1064340.51%
DIS260116C000850002024-07-24 12:26PM EDT85.0017.3017.1018.25-0.70-3.89%1255837.34%
DIS260116C000900002024-07-24 3:47PM EDT90.0014.6514.3515.20-0.65-4.25%81,02535.27%
DIS260116C000950002024-07-24 3:15PM EDT95.0012.2512.1512.50-0.86-6.56%121,10733.52%
DIS260116C001000002024-07-24 3:09PM EDT100.0010.2410.1511.25-0.76-6.91%622,72034.59%
DIS260116C001050002024-07-24 3:11PM EDT105.008.508.458.65-0.50-5.56%3131,53432.03%
DIS260116C001100002024-07-24 1:43PM EDT110.007.156.957.20-0.43-5.67%32,47231.62%
DIS260116C001150002024-07-24 3:55PM EDT115.005.795.705.95-0.44-7.06%352,80631.22%
DIS260116C001200002024-07-24 2:00PM EDT120.004.954.704.90-0.15-2.94%1672,79630.88%
DIS260116C001250002024-07-24 2:21PM EDT125.003.973.904.00-0.23-5.48%352,29430.53%
DIS260116C001300002024-07-24 3:34PM EDT130.003.303.253.50-0.35-9.59%502,02231.00%
DIS260116C001350002024-07-24 12:59PM EDT135.002.802.412.90-0.10-3.45%591,41130.86%
DIS260116C001400002024-07-24 3:11PM EDT140.002.382.222.76-0.01-0.42%1542,43432.06%
DIS260116C001450002024-07-24 2:29PM EDT145.001.901.862.06-0.60-24.00%10250530.95%
DIS260116C001500002024-07-24 1:39PM EDT150.001.661.561.88-0.07-4.05%831,38131.62%
DIS260116C001550002024-07-24 3:10PM EDT155.001.381.281.99-0.03-2.13%9437633.47%
DIS260116C001600002024-07-24 1:29PM EDT160.001.221.141.85-0.06-4.69%5575634.14%
DIS260116C001650002024-07-24 1:29PM EDT165.001.031.001.54+0.03+3.00%2545233.88%
DIS260116C001700002024-07-24 12:30PM EDT170.000.900.751.76+0.05+5.88%868036.15%
DIS260116C001750002024-07-23 2:22PM EDT175.000.890.691.320.00-430134.95%
DIS260116C001800002024-07-24 3:57PM EDT180.000.690.660.68+0.04+6.15%4142,49131.60%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS260116P000400002024-07-24 3:29PM EDT40.000.330.200.35-0.07-17.50%51388336.38%
DIS260116P000450002024-07-24 3:09PM EDT45.000.550.250.75+0.06+12.24%244536.84%
DIS260116P000500002024-07-24 3:12PM EDT50.000.780.400.85+0.18+30.00%220632.92%
DIS260116P000550002024-07-23 9:30AM EDT55.000.981.111.280.00-183431.56%
DIS260116P000600002024-07-23 12:13PM EDT60.001.671.611.740.00-121,19129.64%
DIS260116P000650002024-07-23 9:36AM EDT65.002.421.902.55+0.06+2.54%11,43828.74%
DIS260116P000700002024-07-24 12:02PM EDT70.003.202.963.45+0.05+1.59%4431,50327.34%
DIS260116P000750002024-07-24 2:28PM EDT75.004.524.204.60+0.30+7.11%3122,11326.06%
DIS260116P000800002024-07-24 1:51PM EDT80.005.955.906.10+0.35+6.25%2503,28025.01%
DIS260116P000850002024-07-24 2:50PM EDT85.007.907.758.05+0.43+5.76%1844,11224.29%
DIS260116P000900002024-07-24 12:43PM EDT90.0010.059.9010.65+0.60+6.35%1162,51824.24%
DIS260116P000950002024-07-24 10:05AM EDT95.0012.5112.4012.80+0.58+4.86%52,61322.32%
DIS260116P001000002024-07-24 2:23PM EDT100.0015.6014.4515.70+0.85+5.76%376,99921.27%
DIS260116P001050002024-07-24 1:17PM EDT105.0018.5217.3018.95+0.12+0.65%22,39320.13%
DIS260116P001100002024-07-24 12:41PM EDT110.0022.3321.4522.65+0.66+3.05%1722,79619.18%
DIS260116P001150002024-07-15 1:06PM EDT115.0020.9025.5526.800.00-259718.65%
DIS260116P001200002024-07-24 3:49PM EDT120.0030.4128.5030.95+5.86+23.87%447016.90%
DIS260116P001250002024-07-19 12:04PM EDT125.0030.0033.0038.000.00-171826.89%
DIS260116P001300002024-07-24 10:13AM EDT130.0039.9637.5042.50+7.66+23.72%256327.05%
DIS260116P001350002024-07-11 1:57PM EDT135.0038.4042.5047.500.00-1228.80%
DIS260116P001400002024-05-07 11:58AM EDT140.0036.0037.2541.000.00-300.00%
DIS260116P001450002024-06-28 1:33PM EDT145.0046.5052.5057.500.00-1031.99%
DIS260116P001500002024-06-28 1:31PM EDT150.0051.6757.5062.500.00-5033.47%
DIS260116P001600002024-04-10 3:03PM EDT160.0043.6551.5056.500.00--00.00%
DIS260116P001650002024-07-02 9:55AM EDT165.0067.2472.5077.500.00-1237.49%
DIS260116P001700002024-03-25 12:47PM EDT170.0051.1053.5058.400.00-100.00%
DIS260116P001800002024-05-13 1:43PM EDT180.0074.1076.5081.500.00-200.00%