U.S. markets open in 8 hours 55 minutes
F S&P 500
5,676.00 +55.25 (+0.98%) F Dow Jones
41,780.00 +254.00 (+0.61%) F Nasdaq
19,622.25 +273.00 (+1.41%) E-mini Russell 2000 Index Futur
2,260.60 +30.70 (+1.38%) Petróleo
70.82 -0.09 (-0.13%) Oro
2,585.70 -12.90 (-0.50%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:115.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00115000 | 2024-09-18 1:30PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 14,721 | 96.88% |
| DIS240927C00115000 | 2024-09-18 11:33AM EDT | 2024-09-27 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 8 | 98 | 51.56% |
| DIS241004C00115000 | 2024-09-06 9:32AM EDT | 2024-10-04 | 0.10 | 0.01 | 0.05 | 0.00 | - | 1 | 12 | 45.12% |
| DIS241018C00115000 | 2024-09-18 9:45AM EDT | 2024-10-18 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 20 | 3,445 | 35.25% |
| DIS241025C00115000 | 2024-09-18 9:50AM EDT | 2024-10-25 | 0.14 | 0.01 | 0.34 | -0.01 | -6.67% | 1 | 1 | 41.26% |
| DIS241115C00115000 | 2024-09-18 3:37PM EDT | 2024-11-15 | 0.45 | 0.44 | 0.47 | +0.02 | +4.65% | 24 | 2,543 | 35.43% |
| DIS241220C00115000 | 2024-09-18 3:31PM EDT | 2024-12-20 | 0.72 | 0.69 | 0.74 | +0.04 | +5.88% | 6 | 2,413 | 31.32% |
| DIS250117C00115000 | 2024-09-18 3:42PM EDT | 2025-01-17 | 0.88 | 0.87 | 0.94 | +0.01 | +1.15% | 842 | 18,165 | 29.32% |
| DIS250321C00115000 | 2024-09-18 1:18PM EDT | 2025-03-21 | 1.78 | 1.78 | 1.87 | -0.04 | -2.20% | 10 | 1,509 | 29.55% |
| DIS250417C00115000 | 2024-09-16 9:35AM EDT | 2025-04-17 | 1.89 | 2.03 | 2.15 | 0.00 | - | 32 | 92 | 29.02% |
| DIS250620C00115000 | 2024-09-18 3:57PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.20 | +0.15 | +5.08% | 11 | 4,249 | 29.69% |
| DIS250815C00115000 | 2024-09-16 10:16AM EDT | 2025-08-15 | 3.52 | 3.80 | 4.00 | 0.00 | - | 61 | 277 | 29.80% |
| DIS250919C00115000 | 2024-09-17 9:56AM EDT | 2025-09-19 | 4.30 | 4.25 | 5.00 | 0.00 | - | 2 | 376 | 31.43% |
| DIS251219C00115000 | 2024-09-16 3:19PM EDT | 2025-12-19 | 5.00 | 5.55 | 5.90 | 0.00 | - | 46 | 1,129 | 30.52% |
| DIS260116C00115000 | 2024-09-18 2:20PM EDT | 2026-01-16 | 5.90 | 5.90 | 6.10 | +0.35 | +6.31% | 75 | 3,641 | 30.14% |
| DIS261218C00115000 | 2024-09-18 12:55PM EDT | 2026-12-18 | 10.30 | 10.15 | 11.15 | +0.57 | +5.86% | 140 | 292 | 32.58% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00115000 | 2024-09-18 3:06PM EDT | 2024-09-20 | 21.80 | 20.35 | 22.40 | -0.20 | -0.91% | 250 | 435 | 230.86% |
| DIS240927P00115000 | 2024-08-30 10:03AM EDT | 2024-09-27 | 25.22 | 20.30 | 22.60 | 0.00 | - | 30 | 0 | 56.25% |
| DIS241004P00115000 | 2024-09-05 9:50AM EDT | 2024-10-04 | 25.68 | 20.25 | 21.60 | 0.00 | - | - | 0 | 55.27% |
| DIS241018P00115000 | 2024-09-18 3:06PM EDT | 2024-10-18 | 21.75 | 21.15 | 21.55 | -0.50 | -2.25% | 50 | 91 | 38.18% |
| DIS241115P00115000 | 2024-08-20 2:15PM EDT | 2024-11-15 | 24.95 | 20.95 | 21.85 | 0.00 | - | 1 | 1 | 34.74% |
| DIS241220P00115000 | 2024-08-30 9:35AM EDT | 2024-12-20 | 25.20 | 21.05 | 21.85 | 0.00 | - | 6 | 1 | 27.44% |
| DIS250117P00115000 | 2024-09-16 10:03AM EDT | 2025-01-17 | 23.20 | 21.25 | 21.75 | 0.00 | - | 20 | 302 | 22.73% |
| DIS250321P00115000 | 2024-09-13 2:00PM EDT | 2025-03-21 | 24.60 | 21.50 | 22.25 | 0.00 | - | 1 | 8 | 23.01% |
| DIS250417P00115000 | 2024-09-09 10:40AM EDT | 2025-04-17 | 27.00 | 21.65 | 23.05 | 0.00 | - | 2 | 91 | 26.37% |
| DIS250620P00115000 | 2024-09-13 1:16PM EDT | 2025-06-20 | 24.98 | 22.00 | 22.80 | 0.00 | - | 24 | 491 | 21.88% |
| DIS250815P00115000 | 2024-09-11 10:43AM EDT | 2025-08-15 | 28.45 | 22.60 | 23.00 | 0.00 | - | 24 | 39 | 20.84% |
| DIS250919P00115000 | 2024-08-29 3:42PM EDT | 2025-09-19 | 25.55 | 22.70 | 23.25 | 0.00 | - | 2 | 4 | 20.84% |
| DIS251219P00115000 | 2024-09-13 11:48AM EDT | 2025-12-19 | 25.80 | 23.25 | 23.85 | 0.00 | - | 10 | 220 | 20.68% |
| DIS260116P00115000 | 2024-08-13 1:52PM EDT | 2026-01-16 | 29.80 | 25.75 | 28.00 | 0.00 | - | 2 | 594 | 31.39% |
| DIS261218P00115000 | 2024-09-17 2:38PM EDT | 2026-12-18 | 26.23 | 24.40 | 26.50 | 0.00 | - | 50 | 12 | 21.19% |
© 2024 Yahoo. Todos los derechos reservados.