The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:08PM EDT. Mercado abierto.
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00065000 | 2024-04-18 3:50PM EDT | 65.00 | 48.59 | 46.20 | 46.85 | 0.00 | - | - | 1 | 111.04% |
| DIS240524C00090000 | 2024-04-18 3:55PM EDT | 90.00 | 23.38 | 21.55 | 22.10 | 0.00 | - | 2 | 3 | 59.18% |
| DIS240524C00095000 | 2024-04-30 9:31AM EDT | 95.00 | 16.75 | 16.50 | 17.10 | -1.78 | -9.61% | 1 | 5 | 52.54% |
| DIS240524C00099000 | 2024-04-25 12:47PM EDT | 99.00 | 14.24 | 13.20 | 13.35 | 0.00 | - | 2 | 0 | 46.19% |
| DIS240524C00100000 | 2024-04-24 11:45AM EDT | 100.00 | 14.47 | 12.05 | 12.45 | 0.00 | - | 1 | 12 | 44.92% |
| DIS240524C00101000 | 2024-04-25 9:43AM EDT | 101.00 | 12.02 | 11.45 | 11.55 | 0.00 | - | 1 | 1 | 43.51% |
| DIS240524C00102000 | 2024-04-26 11:36AM EDT | 102.00 | 11.50 | 10.60 | 10.75 | 0.00 | - | 1 | 7 | 43.16% |
| DIS240524C00103000 | 2024-04-19 1:50PM EDT | 103.00 | 11.20 | 9.80 | 9.95 | 0.00 | - | 19 | 13 | 42.55% |
| DIS240524C00104000 | 2024-04-30 11:33AM EDT | 104.00 | 9.15 | 9.00 | 9.15 | -2.65 | -22.46% | 1 | 2 | 41.72% |
| DIS240524C00105000 | 2024-04-29 10:09AM EDT | 105.00 | 9.85 | 8.25 | 8.40 | 0.00 | - | 1 | 14 | 41.19% |
| DIS240524C00106000 | 2024-04-30 9:30AM EDT | 106.00 | 7.77 | 7.50 | 7.65 | -1.53 | -16.45% | 4 | 5 | 40.38% |
| DIS240524C00107000 | 2024-04-26 3:22PM EDT | 107.00 | 7.68 | 6.85 | 6.95 | 0.00 | - | 10 | 140 | 39.82% |
| DIS240524C00108000 | 2024-04-23 12:38PM EDT | 108.00 | 8.30 | 6.00 | 6.30 | 0.00 | - | 3 | 6 | 39.43% |
| DIS240524C00109000 | 2024-04-26 11:46AM EDT | 109.00 | 6.29 | 5.55 | 5.70 | 0.00 | - | 2 | 16 | 39.21% |
| DIS240524C00110000 | 2024-04-30 10:50AM EDT | 110.00 | 5.15 | 5.00 | 5.15 | -0.55 | -9.65% | 5 | 84 | 39.12% |
| DIS240524C00111000 | 2024-04-30 11:22AM EDT | 111.00 | 4.55 | 4.45 | 4.55 | -0.55 | -10.78% | 23 | 40 | 38.31% |
| DIS240524C00112000 | 2024-04-30 11:08AM EDT | 112.00 | 4.15 | 3.95 | 4.05 | -0.30 | -6.74% | 2 | 108 | 38.04% |
| DIS240524C00113000 | 2024-04-30 12:34PM EDT | 113.00 | 3.55 | 3.50 | 3.60 | -0.25 | -6.58% | 53 | 222 | 37.90% |
| DIS240524C00114000 | 2024-04-29 2:50PM EDT | 114.00 | 3.12 | 3.10 | 3.20 | -0.48 | -13.33% | 1 | 73 | 37.90% |
| DIS240524C00115000 | 2024-04-30 11:05AM EDT | 115.00 | 2.88 | 2.73 | 2.80 | -0.37 | -11.38% | 19 | 182 | 37.60% |
| DIS240524C00116000 | 2024-04-30 10:12AM EDT | 116.00 | 2.40 | 2.39 | 2.44 | -0.36 | -13.04% | 1 | 63 | 37.34% |
| DIS240524C00117000 | 2024-04-29 10:30AM EDT | 117.00 | 2.55 | 2.08 | 2.15 | 0.00 | - | 16 | 54 | 37.44% |
| DIS240524C00118000 | 2024-04-30 12:22PM EDT | 118.00 | 1.86 | 1.81 | 1.85 | -0.28 | -13.08% | 10 | 135 | 37.15% |
| DIS240524C00119000 | 2024-04-30 12:12PM EDT | 119.00 | 1.60 | 1.56 | 1.61 | -0.41 | -20.40% | 119 | 211 | 37.16% |
| DIS240524C00120000 | 2024-04-30 11:50AM EDT | 120.00 | 1.35 | 1.35 | 1.39 | -0.13 | -8.78% | 24 | 433 | 37.11% |
| DIS240524C00121000 | 2024-04-30 12:22PM EDT | 121.00 | 1.20 | 1.16 | 1.20 | -0.11 | -8.40% | 7 | 25 | 37.13% |
| DIS240524C00122000 | 2024-04-30 11:15AM EDT | 122.00 | 1.02 | 1.00 | 1.04 | -0.21 | -17.07% | 6 | 140 | 37.26% |
| DIS240524C00123000 | 2024-04-29 2:47PM EDT | 123.00 | 1.03 | 0.87 | 0.93 | 0.00 | - | 13 | 69 | 37.79% |
| DIS240524C00124000 | 2024-04-29 1:59PM EDT | 124.00 | 0.91 | 0.75 | 0.79 | 0.00 | - | 11 | 70 | 37.70% |
| DIS240524C00125000 | 2024-04-30 12:21PM EDT | 125.00 | 0.67 | 0.63 | 0.68 | -0.11 | -14.10% | 2 | 92 | 37.79% |
| DIS240524C00126000 | 2024-04-26 10:46AM EDT | 126.00 | 0.65 | 0.56 | 0.59 | 0.00 | - | 1 | 28 | 38.04% |
| DIS240524C00127000 | 2024-04-24 1:42PM EDT | 127.00 | 0.71 | 0.48 | 0.51 | 0.00 | - | 2 | 28 | 38.21% |
| DIS240524C00128000 | 2024-04-30 10:47AM EDT | 128.00 | 0.36 | 0.41 | 0.44 | -0.14 | -28.00% | 2 | 20 | 38.38% |
| DIS240524C00129000 | 2024-04-23 3:18PM EDT | 129.00 | 0.66 | 0.36 | 0.39 | 0.00 | - | 2 | 10 | 38.82% |
| DIS240524C00130000 | 2024-04-30 11:45AM EDT | 130.00 | 0.31 | 0.30 | 0.33 | -0.04 | -11.43% | 8 | 53 | 38.82% |
| DIS240524C00131000 | 2024-04-29 1:56PM EDT | 131.00 | 0.32 | 0.27 | 0.29 | 0.00 | - | 1 | 7 | 39.21% |
| DIS240524C00132000 | 2024-04-29 9:57AM EDT | 132.00 | 0.23 | 0.23 | 0.26 | -0.08 | -25.81% | 1 | 4 | 39.70% |
| DIS240524C00133000 | 2024-04-24 10:51AM EDT | 133.00 | 0.32 | 0.10 | 0.28 | 0.00 | - | 7 | 26 | 41.70% |
| DIS240524C00134000 | 2024-04-17 3:48PM EDT | 134.00 | 0.40 | 0.08 | 0.25 | 0.00 | - | 2 | 0 | 42.09% |
| DIS240524C00135000 | 2024-04-23 9:47AM EDT | 135.00 | 0.25 | 0.07 | 0.23 | 0.00 | - | 2 | 4 | 42.68% |
| DIS240524C00140000 | 2024-04-23 2:20PM EDT | 140.00 | 0.19 | 0.02 | 0.16 | 0.00 | - | 2 | 24 | 46.00% |
| DIS240524C00145000 | 2024-04-29 12:28PM EDT | 145.00 | 0.06 | 0.01 | 0.13 | -0.08 | -57.14% | 8 | 18 | 50.00% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00080000 | 2024-04-10 9:50AM EDT | 80.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | - | 1 | 55.47% |
| DIS240524P00085000 | 2024-04-30 12:22PM EDT | 85.00 | 0.10 | 0.06 | 0.10 | +0.02 | +25.00% | 3 | 24 | 50.59% |
| DIS240524P00090000 | 2024-04-29 11:53AM EDT | 90.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 2 | 28 | 46.39% |
| DIS240524P00095000 | 2024-04-30 9:54AM EDT | 95.00 | 0.28 | 0.30 | 0.33 | +0.02 | +7.69% | 2 | 123 | 40.53% |
| DIS240524P00099000 | 2024-04-29 1:46PM EDT | 99.00 | 0.56 | 0.59 | 0.62 | +0.08 | +16.67% | 1 | 10 | 37.96% |
| DIS240524P00100000 | 2024-04-29 1:57PM EDT | 100.00 | 0.64 | 0.70 | 0.73 | +0.08 | +14.29% | 1 | 67 | 37.45% |
| DIS240524P00102000 | 2024-04-29 11:01AM EDT | 102.00 | 0.91 | 0.98 | 1.02 | +0.09 | +10.98% | 1 | 1 | 36.62% |
| DIS240524P00103000 | 2024-04-30 9:47AM EDT | 103.00 | 1.06 | 1.16 | 1.20 | +0.04 | +3.92% | 1 | 46 | 36.23% |
| DIS240524P00104000 | 2024-04-26 3:14PM EDT | 104.00 | 1.18 | 1.37 | 1.41 | 0.00 | - | 17 | 127 | 35.91% |
| DIS240524P00105000 | 2024-04-30 11:45AM EDT | 105.00 | 1.52 | 1.61 | 1.67 | +0.12 | +8.57% | 8 | 186 | 35.82% |
| DIS240524P00106000 | 2024-04-30 12:03PM EDT | 106.00 | 1.82 | 1.89 | 1.92 | +0.24 | +15.19% | 3 | 15 | 35.28% |
| DIS240524P00107000 | 2024-04-29 2:14PM EDT | 107.00 | 1.81 | 2.20 | 2.26 | 0.00 | - | 1 | 16 | 35.32% |
| DIS240524P00108000 | 2024-04-29 2:14PM EDT | 108.00 | 2.09 | 2.55 | 2.61 | 0.00 | - | 1 | 70 | 35.10% |
| DIS240524P00109000 | 2024-04-25 3:18PM EDT | 109.00 | 2.47 | 2.94 | 2.98 | 0.00 | - | 3 | 17 | 34.72% |
| DIS240524P00110000 | 2024-04-30 11:40AM EDT | 110.00 | 3.25 | 3.35 | 3.40 | +0.15 | +4.84% | 4 | 86 | 34.46% |
| DIS240524P00111000 | 2024-04-30 12:03PM EDT | 111.00 | 3.79 | 3.80 | 3.95 | +0.59 | +18.44% | 10 | 55 | 34.99% |
| DIS240524P00112000 | 2024-04-30 11:42AM EDT | 112.00 | 4.20 | 4.35 | 4.40 | +0.55 | +15.07% | 24 | 27 | 34.30% |
| DIS240524P00113000 | 2024-04-29 1:37PM EDT | 113.00 | 4.15 | 4.90 | 4.95 | 0.00 | - | 4 | 153 | 34.14% |
| DIS240524P00114000 | 2024-04-30 10:52AM EDT | 114.00 | 5.26 | 5.45 | 5.55 | +0.61 | +13.12% | 2 | 314 | 34.08% |
| DIS240524P00115000 | 2024-04-30 10:47AM EDT | 115.00 | 5.95 | 6.10 | 6.20 | +0.30 | +5.31% | 2 | 79 | 34.13% |
| DIS240524P00116000 | 2024-04-30 10:08AM EDT | 116.00 | 6.57 | 6.75 | 6.90 | +0.62 | +10.42% | 1 | 30 | 34.31% |
| DIS240524P00117000 | 2024-04-29 3:28PM EDT | 117.00 | 7.00 | 7.40 | 7.60 | 0.00 | - | 20 | 64 | 34.18% |
| DIS240524P00118000 | 2024-04-29 3:49PM EDT | 118.00 | 7.70 | 8.15 | 8.35 | 0.00 | - | 1 | 17 | 34.24% |
| DIS240524P00119000 | 2024-04-16 3:57PM EDT | 119.00 | 7.35 | 8.90 | 9.10 | 0.00 | - | 9 | 20 | 33.99% |
| DIS240524P00120000 | 2024-04-29 2:02PM EDT | 120.00 | 8.67 | 9.70 | 9.95 | 0.00 | - | 5 | 23 | 34.53% |
| DIS240524P00121000 | 2024-04-25 1:11PM EDT | 121.00 | 9.82 | 10.50 | 10.75 | 0.00 | - | 5 | 5 | 34.23% |
| DIS240524P00122000 | 2024-04-12 11:20AM EDT | 122.00 | 9.27 | 11.35 | 11.65 | 0.00 | - | 1 | 6 | 34.94% |
| DIS240524P00130000 | 2024-04-08 11:00AM EDT | 130.00 | 13.49 | 18.65 | 18.95 | 0.00 | - | - | 1 | 33.79% |
| DIS240524P00160000 | 2024-04-19 11:12AM EDT | 160.00 | 48.10 | 48.30 | 49.20 | 0.00 | - | 2 | 0 | 78.37% |
© 2024 Yahoo. Todos los derechos reservados.