U.S. markets closed

The Walt Disney Company (DIS)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
98.47+1.60 (+1.65%)
Al cierre: 04:00PM EDT
98.42 -0.05 (-0.05%)
Fuera de horario: 04:55PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240719C000450002024-05-09 9:54AM EDT45.0059.0554.5058.850.00-12685.94%
DIS240719C000500002024-07-05 1:53PM EDT50.0047.8046.6549.500.00-6608443.95%
DIS240719C000600002024-07-05 12:13PM EDT60.0037.7536.6539.500.00-10341.60%
DIS240719C000650002024-05-21 9:52AM EDT65.0038.8035.3038.350.00-12427.15%
DIS240719C000700002024-07-15 1:06PM EDT70.0026.6926.6529.350.00-55243.36%
DIS240719C000750002024-07-11 10:23AM EDT75.0022.4722.3024.150.00-5119190.82%
DIS240719C000800002024-07-15 3:44PM EDT80.0016.9617.7518.800.00-1819129.69%
DIS240719C000840002024-07-11 9:33AM EDT84.0013.3014.4014.700.00--479.30%
DIS240719C000850002024-07-12 10:35AM EDT85.0012.7013.4513.800.00-21383.79%
DIS240719C000860002024-07-10 10:56AM EDT86.0010.7512.4012.700.00--169.14%
DIS240719C000880002024-07-15 10:12AM EDT88.009.0510.4510.850.00-1369.53%
DIS240719C000890002024-07-16 9:47AM EDT89.008.309.459.75+0.53+6.82%1359.57%
DIS240719C000900002024-07-16 3:53PM EDT90.008.558.508.70+1.55+22.14%15236754.30%
DIS240719C000910002024-07-16 3:50PM EDT91.007.606.507.80+1.65+27.73%432261.82%
DIS240719C000920002024-07-16 1:32PM EDT92.006.456.456.80+1.40+27.72%10012555.47%
DIS240719C000930002024-07-16 10:18AM EDT93.005.305.455.80+1.19+28.95%41649.12%
DIS240719C000940002024-07-16 12:05PM EDT94.004.704.504.75+1.65+54.10%8012740.43%
DIS240719C000950002024-07-16 3:59PM EDT95.003.603.503.75+1.43+65.90%4341,24233.89%
DIS240719C000960002024-07-16 3:59PM EDT96.002.702.492.78+1.23+83.67%48459928.22%
DIS240719C000970002024-07-16 3:59PM EDT97.001.871.821.92+0.95+103.26%1,5202,06625.00%
DIS240719C000980002024-07-16 3:59PM EDT98.001.201.171.20+0.63+110.53%3,2432,64623.05%
DIS240719C000990002024-07-16 3:59PM EDT99.000.710.690.80+0.38+115.15%3,1985,70625.29%
DIS240719C001000002024-07-16 3:59PM EDT100.000.400.400.42+0.19+90.48%9,82913,54924.27%
DIS240719C001010002024-07-16 3:59PM EDT101.000.250.230.26+0.11+78.57%3,7584,37926.12%
DIS240719C001020002024-07-16 3:59PM EDT102.000.170.140.17+0.09+112.50%1,36022,46228.32%
DIS240719C001030002024-07-16 3:55PM EDT103.000.100.060.11+0.03+42.86%4,1177,57430.08%
DIS240719C001040002024-07-16 3:49PM EDT104.000.060.050.07+0.01+20.00%2901,76031.64%
DIS240719C001050002024-07-16 3:48PM EDT105.000.050.050.06+0.01+25.00%7,71623,99234.96%
DIS240719C001060002024-07-16 3:24PM EDT106.000.040.020.06+0.01+33.33%575,05039.06%
DIS240719C001070002024-07-16 3:53PM EDT107.000.020.020.030.00-474,59638.67%
DIS240719C001080002024-07-16 3:54PM EDT108.000.020.010.02-0.01-33.33%995539.84%
DIS240719C001090002024-07-16 3:55PM EDT109.000.010.010.02-0.01-50.00%484,85842.97%
DIS240719C001100002024-07-16 3:49PM EDT110.000.010.000.01-0.01-50.00%53731,35742.19%
DIS240719C001110002024-07-15 1:22PM EDT111.000.020.000.010.00-853,83345.31%
DIS240719C001120002024-07-16 1:09PM EDT112.000.010.000.01-0.01-50.00%67748.44%
DIS240719C001130002024-07-15 12:48PM EDT113.000.020.000.010.00-206051.56%
DIS240719C001140002024-07-15 3:58PM EDT114.000.010.000.030.00-108,45757.03%
DIS240719C001150002024-07-16 2:31PM EDT115.000.010.000.010.00-5315,06253.13%
DIS240719C001200002024-07-16 3:49PM EDT120.000.010.000.010.00-6112,00865.63%
DIS240719C001250002024-07-16 3:13PM EDT125.000.010.000.010.00-311,28878.13%
DIS240719C001300002024-07-16 10:49AM EDT130.000.010.000.010.00-13,85590.63%
DIS240719C001350002024-07-08 9:35AM EDT135.000.010.000.01-0.01-50.00%73,001100.00%
DIS240719C001400002024-07-09 10:50AM EDT140.000.020.000.010.00-29,866112.50%
DIS240719C001450002024-06-28 10:32AM EDT145.000.010.000.01-0.01-50.00%5912121.88%
DIS240719C001500002024-07-08 10:05AM EDT150.000.020.000.010.00-22,181131.25%
DIS240719C001550002024-05-31 11:59AM EDT155.000.020.000.190.00-60510189.84%
DIS240719C001600002024-06-21 9:56AM EDT160.000.020.000.010.00-5650150.00%
DIS240719C001650002024-06-13 2:33PM EDT165.000.010.000.010.00-1811156.25%
DIS240719C001700002024-06-27 10:48AM EDT170.000.010.000.010.00-30318165.63%
DIS240719C001750002024-05-16 3:55PM EDT175.000.010.000.140.00-410223.44%
DIS240719C001800002024-07-15 11:45AM EDT180.000.010.000.010.00-214181.25%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.000.250.00-15344.53%
DIS240719P000500002024-07-15 10:15AM EDT50.000.020.001.270.00-2144398.83%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-18242.97%
DIS240719P000600002024-07-12 1:10PM EDT60.000.010.000.010.00-149156.25%
DIS240719P000650002024-05-28 12:40PM EDT65.000.080.000.090.00-1433168.75%
DIS240719P000700002024-07-10 9:44AM EDT70.000.010.000.010.00-10605112.50%
DIS240719P000750002024-07-10 9:44AM EDT75.000.010.000.010.00-101,23790.63%
DIS240719P000800002024-07-15 3:34PM EDT80.000.010.000.010.00-263,45171.88%
DIS240719P000830002024-07-16 9:34AM EDT83.000.010.000.01-0.01-50.00%621,46359.38%
DIS240719P000840002024-07-12 3:01PM EDT84.000.010.000.010.00--156.25%
DIS240719P000850002024-07-16 1:39PM EDT85.000.010.000.01-0.01-50.00%153,39551.56%
DIS240719P000860002024-07-16 3:01PM EDT86.000.010.010.02-0.02-66.67%991554.69%
DIS240719P000880002024-07-11 3:53PM EDT88.000.030.010.940.00--1588.77%
DIS240719P000890002024-07-16 11:16AM EDT89.000.010.010.03-0.02-66.67%20718046.09%
DIS240719P000900002024-07-16 3:06PM EDT90.000.020.010.04-0.01-33.33%1,0045,81543.75%
DIS240719P000910002024-07-16 3:30PM EDT91.000.030.010.05-0.02-40.00%127340.63%
DIS240719P000920002024-07-16 3:03PM EDT92.000.030.020.07-0.02-40.00%7449838.28%
DIS240719P000930002024-07-16 3:37PM EDT93.000.040.020.04-0.03-42.86%98586929.88%
DIS240719P000940002024-07-16 3:41PM EDT94.000.040.020.07-0.11-73.33%8592,54828.13%
DIS240719P000950002024-07-16 3:56PM EDT95.000.080.070.08-0.25-75.76%1,5077,20523.73%
DIS240719P000960002024-07-16 3:58PM EDT96.000.140.140.17-0.46-76.67%2,2072,13022.75%
DIS240719P000970002024-07-16 3:58PM EDT97.000.320.310.34-0.74-69.81%1,4822,19221.78%
DIS240719P000980002024-07-16 3:51PM EDT98.000.630.620.66-0.86-57.72%9101,65521.34%
DIS240719P000990002024-07-16 3:56PM EDT99.001.121.131.18-1.38-55.20%1,29292421.58%
DIS240719P001000002024-07-16 3:59PM EDT100.001.841.841.98-1.64-47.13%3667,91225.10%
DIS240719P001010002024-07-16 3:24PM EDT101.002.692.623.05-1.61-37.44%4453634.72%
DIS240719P001020002024-07-16 3:02PM EDT102.003.503.403.70-1.70-32.69%241,18528.32%
DIS240719P001030002024-07-16 11:51AM EDT103.004.534.404.70-1.61-26.22%1023233.69%
DIS240719P001040002024-07-15 2:03PM EDT104.007.265.305.650.00-227635.65%
DIS240719P001050002024-07-16 12:47PM EDT105.006.566.307.60-1.59-19.51%556,52556.35%
DIS240719P001060002024-07-09 9:52AM EDT106.009.257.308.600.00-1061.82%
DIS240719P001070002024-07-16 10:49AM EDT107.009.058.308.65-0.65-6.70%2149.22%
DIS240719P001080002024-07-16 1:26PM EDT108.009.459.409.65-1.34-12.42%2453.52%
DIS240719P001100002024-07-16 2:58PM EDT110.0011.3511.3511.70-1.75-13.36%1,2553,87166.41%
DIS240719P001140002024-06-26 10:34AM EDT114.0012.6415.3015.650.00--077.34%
DIS240719P001150002024-07-16 2:58PM EDT115.0016.3016.3016.65-2.40-12.83%80528481.05%
DIS240719P001200002024-07-16 2:58PM EDT120.0021.5021.3021.65-1.50-6.52%1053898.83%
DIS240719P001250002024-07-12 3:08PM EDT125.0027.7025.6027.500.00-111090.63%
DIS240719P001300002024-07-16 2:32PM EDT130.0031.6031.1032.05-1.05-3.22%17114.06%
DIS240719P001350002024-07-11 3:34PM EDT135.0038.5536.1037.600.00-55170.70%
DIS240719P001400002024-07-11 3:34PM EDT140.0043.5741.0042.500.00-30174.41%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9543.6544.750.00-100.00%
DIS240719P001550002024-06-25 10:19AM EDT155.0052.4855.7558.150.00--0238.67%
DIS240719P001600002024-06-03 11:03AM EDT160.0057.0061.4061.850.00-20201.17%
DIS240719P001650002024-04-15 3:31PM EDT165.0051.9661.8562.650.00--00.00%
DIS240719P001750002024-06-05 10:50AM EDT175.0073.5077.4577.900.00--0347.36%