U.S. markets closed
F S&P 500
5,645.25 +6.25 (+0.11%) F Dow Jones
41,695.00 +56.00 (+0.13%) F Nasdaq
19,472.00 +32.75 (+0.17%) E-mini Russell 2000 Index Futur
2,234.70 +4.00 (+0.18%) Petróleo
70.83 -0.36 (-0.51%) Oro
2,600.20 +7.80 (+0.30%)
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:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920C00095000 | 2024-09-17 3:58PM EDT | 2024-09-20 | 0.28 | 0.26 | 0.30 | +0.09 | +47.37% | 2,515 | 13,968 | 30.57% |
| DIS240927C00095000 | 2024-09-17 3:59PM EDT | 2024-09-27 | 0.73 | 0.71 | 0.78 | +0.18 | +32.73% | 612 | 1,279 | 26.32% |
| DIS241004C00095000 | 2024-09-17 3:28PM EDT | 2024-10-04 | 1.11 | 1.02 | 1.26 | +0.21 | +23.33% | 247 | 336 | 26.76% |
| DIS241011C00095000 | 2024-09-17 3:13PM EDT | 2024-10-11 | 1.51 | 1.44 | 1.64 | +0.27 | +21.77% | 46 | 236 | 26.73% |
| DIS241018C00095000 | 2024-09-17 3:59PM EDT | 2024-10-18 | 1.88 | 1.85 | 1.90 | +0.31 | +19.75% | 2,108 | 9,130 | 26.03% |
| DIS241025C00095000 | 2024-09-17 3:50PM EDT | 2024-10-25 | 2.10 | 2.09 | 2.35 | +0.40 | +23.53% | 107 | 278 | 27.39% |
| DIS241101C00095000 | 2024-09-17 3:28PM EDT | 2024-11-01 | 2.50 | 2.31 | 2.55 | +0.41 | +19.62% | 24 | 28 | 26.73% |
| DIS241115C00095000 | 2024-09-17 3:58PM EDT | 2024-11-15 | 4.13 | 4.10 | 4.15 | +0.40 | +10.72% | 1,134 | 10,452 | 34.20% |
| DIS241220C00095000 | 2024-09-17 3:57PM EDT | 2024-12-20 | 4.91 | 4.85 | 4.95 | +0.62 | +14.45% | 283 | 4,373 | 31.36% |
| DIS250117C00095000 | 2024-09-17 3:52PM EDT | 2025-01-17 | 5.40 | 5.40 | 5.50 | +0.38 | +7.57% | 137 | 9,695 | 30.10% |
| DIS250321C00095000 | 2024-09-17 3:55PM EDT | 2025-03-21 | 7.35 | 7.20 | 7.35 | +0.80 | +12.21% | 77 | 2,860 | 31.46% |
| DIS250417C00095000 | 2024-09-17 2:27PM EDT | 2025-04-17 | 7.80 | 7.75 | 8.10 | +0.60 | +8.33% | 6 | 79 | 32.04% |
| DIS250620C00095000 | 2024-09-17 3:39PM EDT | 2025-06-20 | 9.27 | 9.25 | 9.60 | +0.75 | +8.80% | 90 | 4,991 | 32.74% |
| DIS250815C00095000 | 2024-09-17 12:10PM EDT | 2025-08-15 | 10.10 | 10.15 | 10.40 | +0.45 | +4.66% | 8 | 601 | 32.12% |
| DIS250919C00095000 | 2024-09-17 3:30PM EDT | 2025-09-19 | 10.90 | 10.70 | 11.10 | +1.90 | +21.11% | 1 | 404 | 32.44% |
| DIS251219C00095000 | 2024-09-17 12:54PM EDT | 2025-12-19 | 12.25 | 12.25 | 12.50 | +0.48 | +4.08% | 2 | 849 | 32.43% |
| DIS260116C00095000 | 2024-09-17 3:35PM EDT | 2026-01-16 | 12.70 | 11.75 | 13.70 | +0.70 | +5.83% | 11 | 1,330 | 34.31% |
| DIS261218C00095000 | 2024-09-17 1:48PM EDT | 2026-12-18 | 17.30 | 16.25 | 17.70 | +1.15 | +7.12% | 7 | 1,365 | 33.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240920P00095000 | 2024-09-17 3:38PM EDT | 2024-09-20 | 2.38 | 2.20 | 2.47 | -1.07 | -31.01% | 87 | 4,221 | 31.74% |
| DIS240927P00095000 | 2024-09-17 12:56PM EDT | 2024-09-27 | 3.00 | 2.60 | 2.86 | -0.32 | -9.64% | 30 | 239 | 25.20% |
| DIS241004P00095000 | 2024-09-16 11:18AM EDT | 2024-10-04 | 3.60 | 2.92 | 3.10 | 0.00 | - | 26 | 119 | 22.71% |
| DIS241011P00095000 | 2024-09-17 10:52AM EDT | 2024-10-11 | 3.15 | 3.15 | 3.40 | -0.85 | -21.25% | 3 | 35 | 22.53% |
| DIS241018P00095000 | 2024-09-17 3:54PM EDT | 2024-10-18 | 3.57 | 3.50 | 3.65 | -0.88 | -19.78% | 319 | 5,755 | 22.28% |
| DIS241025P00095000 | 2024-09-17 9:45AM EDT | 2024-10-25 | 3.81 | 3.50 | 3.85 | -2.51 | -39.72% | 1 | 2 | 21.88% |
| DIS241115P00095000 | 2024-09-17 3:49PM EDT | 2024-11-15 | 5.45 | 5.35 | 5.50 | -0.70 | -11.38% | 844 | 3,326 | 28.87% |
| DIS241220P00095000 | 2024-09-17 1:49PM EDT | 2024-12-20 | 6.20 | 6.10 | 6.20 | -0.55 | -8.15% | 23 | 4,529 | 26.62% |
| DIS250117P00095000 | 2024-09-17 3:28PM EDT | 2025-01-17 | 6.50 | 6.45 | 6.55 | -0.65 | -9.09% | 66 | 9,852 | 25.01% |
| DIS250321P00095000 | 2024-09-17 2:22PM EDT | 2025-03-21 | 7.75 | 7.60 | 7.75 | -1.00 | -11.43% | 28 | 2,597 | 24.88% |
| DIS250417P00095000 | 2024-09-17 2:25PM EDT | 2025-04-17 | 8.05 | 7.90 | 8.05 | -0.60 | -6.94% | 3 | 31 | 24.30% |
| DIS250620P00095000 | 2024-09-17 12:29PM EDT | 2025-06-20 | 9.15 | 8.75 | 8.95 | -0.20 | -2.14% | 45 | 4,343 | 24.10% |
| DIS250815P00095000 | 2024-09-13 10:23AM EDT | 2025-08-15 | 10.85 | 9.55 | 9.80 | 0.00 | - | 1 | 37 | 24.38% |
| DIS250919P00095000 | 2024-09-17 1:09PM EDT | 2025-09-19 | 10.25 | 9.75 | 10.20 | -0.85 | -7.66% | 169 | 109 | 24.27% |
| DIS251219P00095000 | 2024-09-17 2:58PM EDT | 2025-12-19 | 11.07 | 10.85 | 11.90 | -0.42 | -3.66% | 1 | 2,365 | 25.83% |
| DIS260116P00095000 | 2024-08-29 2:01PM EDT | 2026-01-16 | 11.35 | 11.05 | 12.00 | -0.70 | -5.81% | 2 | 2,936 | 25.31% |
| DIS261218P00095000 | 2024-09-13 2:24PM EDT | 2026-12-18 | 14.90 | 13.80 | 14.25 | 0.00 | - | 2 | 453 | 23.53% |
© 2024 Yahoo. Todos los derechos reservados.