U.S. markets open in 2 hours 12 minutes
F S&P 500
5,144.00 -3.00 (-0.06%) F Dow Jones
38,533.00 -26.00 (-0.07%) F Nasdaq
17,885.25 -19.00 (-0.11%) E-mini Russell 2000 Index Futur
2,019.60 -7.50 (-0.37%) Petróleo
83.05 +0.42 (+0.51%) Oro
2,324.30 -33.40 (-1.42%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240510C00090000 | 2024-04-24 11:47AM EDT | 90.00 | 23.77 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| DIS240510C00095000 | 2024-04-26 10:29AM EDT | 95.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DIS240510C00098000 | 2024-04-29 10:01AM EDT | 98.00 | 15.76 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| DIS240510C00100000 | 2024-04-29 10:55AM EDT | 100.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 3 | 47 | 0.00% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| DIS240510C00102000 | 2024-04-29 3:28PM EDT | 102.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DIS240510C00103000 | 2024-04-26 11:13AM EDT | 103.00 | 10.33 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| DIS240510C00104000 | 2024-04-26 2:08PM EDT | 104.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| DIS240510C00105000 | 2024-04-29 9:55AM EDT | 105.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| DIS240510C00106000 | 2024-04-29 3:22PM EDT | 106.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| DIS240510C00107000 | 2024-04-29 3:03PM EDT | 107.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
| DIS240510C00108000 | 2024-04-29 2:32PM EDT | 108.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 19 | 210 | 0.00% |
| DIS240510C00109000 | 2024-04-29 2:32PM EDT | 109.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 30 | 70 | 0.00% |
| DIS240510C00110000 | 2024-04-29 3:55PM EDT | 110.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 11 | 144 | 0.00% |
| DIS240510C00111000 | 2024-04-29 3:46PM EDT | 111.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 42 | 81 | 0.00% |
| DIS240510C00112000 | 2024-04-29 3:55PM EDT | 112.00 | 3.66 | 0.00 | 0.00 | 0.00 | - | 189 | 388 | 0.00% |
| DIS240510C00113000 | 2024-04-29 3:55PM EDT | 113.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 204 | 997 | 1.56% |
| DIS240510C00114000 | 2024-04-29 3:55PM EDT | 114.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 138 | 670 | 3.13% |
| DIS240510C00115000 | 2024-04-29 3:58PM EDT | 115.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 376 | 2,071 | 3.13% |
| DIS240510C00116000 | 2024-04-29 3:55PM EDT | 116.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 30 | 368 | 6.25% |
| DIS240510C00117000 | 2024-04-29 3:57PM EDT | 117.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 130 | 927 | 6.25% |
| DIS240510C00118000 | 2024-04-29 3:57PM EDT | 118.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 133 | 381 | 6.25% |
| DIS240510C00119000 | 2024-04-29 3:32PM EDT | 119.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 34 | 424 | 6.25% |
| DIS240510C00120000 | 2024-04-29 3:43PM EDT | 120.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1,224 | 2,436 | 12.50% |
| DIS240510C00121000 | 2024-04-29 3:16PM EDT | 121.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 39 | 418 | 12.50% |
| DIS240510C00122000 | 2024-04-29 3:47PM EDT | 122.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 34 | 447 | 12.50% |
| DIS240510C00123000 | 2024-04-29 3:59PM EDT | 123.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 38 | 515 | 12.50% |
| DIS240510C00124000 | 2024-04-29 3:57PM EDT | 124.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 73 | 154 | 12.50% |
| DIS240510C00125000 | 2024-04-29 3:59PM EDT | 125.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1,094 | 1,315 | 12.50% |
| DIS240510C00126000 | 2024-04-29 12:40PM EDT | 126.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 336 | 12.50% |
| DIS240510C00127000 | 2024-04-26 3:23PM EDT | 127.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 178 | 12.50% |
| DIS240510C00128000 | 2024-04-29 3:59PM EDT | 128.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| DIS240510C00129000 | 2024-04-29 3:20PM EDT | 129.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 15 | 177 | 25.00% |
| DIS240510C00130000 | 2024-04-29 3:51PM EDT | 130.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 18 | 678 | 25.00% |
| DIS240510C00131000 | 2024-04-29 12:26PM EDT | 131.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| DIS240510C00132000 | 2024-04-26 11:18AM EDT | 132.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 187 | 25.00% |
| DIS240510C00133000 | 2024-04-29 3:38PM EDT | 133.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 25.00% |
| DIS240510C00134000 | 2024-04-29 12:01PM EDT | 134.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| DIS240510C00135000 | 2024-04-29 3:56PM EDT | 135.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 165 | 25.00% |
| DIS240510C00140000 | 2024-04-29 3:38PM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 25.00% |
| DIS240510C00145000 | 2024-04-29 11:30AM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 25.00% |
| DIS240510C00150000 | 2024-04-15 11:14AM EDT | 150.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 25.00% |
| DIS240510C00155000 | 2024-04-05 9:33AM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DIS240510C00160000 | 2024-04-22 9:30AM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| DIS240510P00070000 | 2024-04-22 3:01PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| DIS240510P00075000 | 2024-04-22 3:16PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| DIS240510P00080000 | 2024-04-23 11:22AM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,110 | 50.00% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 549 | 25.00% |
| DIS240510P00090000 | 2024-04-29 3:52PM EDT | 90.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 464 | 286 | 25.00% |
| DIS240510P00095000 | 2024-04-29 3:50PM EDT | 95.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 51 | 25.00% |
| DIS240510P00097000 | 2024-04-29 9:46AM EDT | 97.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 16 | 25 | 25.00% |
| DIS240510P00098000 | 2024-04-29 3:58PM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 33 | 63 | 12.50% |
| DIS240510P00099000 | 2024-04-29 3:58PM EDT | 99.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 102 | 163 | 12.50% |
| DIS240510P00100000 | 2024-04-29 3:40PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 151 | 706 | 12.50% |
| DIS240510P00101000 | 2024-04-29 3:59PM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 12.50% |
| DIS240510P00102000 | 2024-04-29 3:41PM EDT | 102.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 27 | 46 | 12.50% |
| DIS240510P00103000 | 2024-04-29 3:50PM EDT | 103.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 35 | 84 | 12.50% |
| DIS240510P00104000 | 2024-04-29 3:53PM EDT | 104.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 38 | 130 | 12.50% |
| DIS240510P00105000 | 2024-04-29 3:38PM EDT | 105.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 287 | 528 | 12.50% |
| DIS240510P00106000 | 2024-04-29 3:41PM EDT | 106.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 31 | 141 | 6.25% |
| DIS240510P00107000 | 2024-04-29 3:52PM EDT | 107.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 39 | 217 | 6.25% |
| DIS240510P00108000 | 2024-04-29 3:32PM EDT | 108.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 90 | 265 | 6.25% |
| DIS240510P00109000 | 2024-04-29 3:49PM EDT | 109.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 398 | 1,064 | 3.13% |
| DIS240510P00110000 | 2024-04-29 3:56PM EDT | 110.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 190 | 967 | 3.13% |
| DIS240510P00111000 | 2024-04-29 3:59PM EDT | 111.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 146 | 1,127 | 1.56% |
| DIS240510P00112000 | 2024-04-29 3:58PM EDT | 112.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 809 | 1,699 | 0.20% |
| DIS240510P00113000 | 2024-04-29 3:50PM EDT | 113.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 97 | 943 | 0.00% |
| DIS240510P00114000 | 2024-04-29 3:45PM EDT | 114.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 65 | 417 | 0.00% |
| DIS240510P00115000 | 2024-04-29 2:01PM EDT | 115.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 15 | 1,454 | 0.00% |
| DIS240510P00116000 | 2024-04-29 2:32PM EDT | 116.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 36 | 178 | 0.00% |
| DIS240510P00117000 | 2024-04-29 2:10PM EDT | 117.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 25 | 220 | 0.00% |
| DIS240510P00118000 | 2024-04-29 2:32PM EDT | 118.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 9 | 1,945 | 0.00% |
| DIS240510P00119000 | 2024-04-29 11:43AM EDT | 119.00 | 7.38 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| DIS240510P00120000 | 2024-04-29 3:46PM EDT | 120.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 16 | 1,142 | 0.00% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 0.00% |
| DIS240510P00122000 | 2024-04-22 2:48PM EDT | 122.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 4 | 174 | 0.00% |
| DIS240510P00123000 | 2024-04-16 9:59AM EDT | 123.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| DIS240510P00124000 | 2024-04-05 3:02PM EDT | 124.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 20 | 27 | 0.00% |
| DIS240510P00125000 | 2024-04-22 3:01PM EDT | 125.00 | 12.54 | 0.00 | 0.00 | 0.00 | - | 30 | 34 | 0.00% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.