U.S. markets closed
F S&P 500
5,058.00 -9.00 (-0.18%) F Dow Jones
37,973.00 -20.00 (-0.05%) F Nasdaq
17,508.75 -62.50 (-0.36%) E-mini Russell 2000 Index Futur
1,982.70 -2.90 (-0.15%) Petróleo
81.34 -0.59 (-0.72%) Oro
2,303.30 +0.40 (+0.02%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816C00080000 | 2024-04-24 1:37PM EDT | 80.00 | 35.01 | 30.30 | 35.00 | 0.00 | - | 2 | 27 | 51.40% |
| DIS240816C00090000 | 2024-04-17 2:56PM EDT | 90.00 | 25.42 | 21.90 | 24.40 | 0.00 | - | 1 | 4 | 49.35% |
| DIS240816C00095000 | 2024-04-29 2:29PM EDT | 95.00 | 19.25 | 18.65 | 19.70 | -0.70 | -3.51% | 4 | 19 | 42.98% |
| DIS240816C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 13.97 | 13.20 | 14.90 | -1.93 | -12.14% | 21 | 72 | 35.79% |
| DIS240816C00105000 | 2024-04-30 3:25PM EDT | 105.00 | 11.02 | 11.15 | 13.35 | -1.43 | -11.49% | 22 | 230 | 42.77% |
| DIS240816C00110000 | 2024-04-30 3:17PM EDT | 110.00 | 8.10 | 8.15 | 8.35 | -0.60 | -6.90% | 17 | 1,481 | 32.50% |
| DIS240816C00115000 | 2024-04-30 3:34PM EDT | 115.00 | 5.90 | 5.80 | 5.90 | -0.20 | -3.28% | 72 | 460 | 31.40% |
| DIS240816C00120000 | 2024-04-30 2:43PM EDT | 120.00 | 4.10 | 3.95 | 4.05 | -0.15 | -3.53% | 308 | 695 | 30.74% |
| DIS240816C00125000 | 2024-04-30 1:36PM EDT | 125.00 | 2.63 | 2.62 | 2.82 | -0.41 | -13.49% | 49 | 889 | 30.91% |
| DIS240816C00130000 | 2024-04-30 3:56PM EDT | 130.00 | 1.74 | 1.70 | 1.83 | -0.16 | -8.42% | 55 | 522 | 30.48% |
| DIS240816C00135000 | 2024-04-30 9:55AM EDT | 135.00 | 1.09 | 1.10 | 1.15 | -0.15 | -12.10% | 5 | 179 | 30.13% |
| DIS240816C00140000 | 2024-04-29 3:47PM EDT | 140.00 | 0.77 | 0.71 | 0.91 | 0.00 | - | 2 | 65 | 31.84% |
| DIS240816C00145000 | 2024-04-30 9:34AM EDT | 145.00 | 0.47 | 0.36 | 0.50 | -0.06 | -11.32% | 9 | 72 | 30.74% |
| DIS240816C00150000 | 2024-04-30 3:32PM EDT | 150.00 | 0.37 | 0.26 | 0.38 | +0.01 | +2.78% | 3 | 203 | 31.91% |
| DIS240816C00155000 | 2024-04-30 12:09PM EDT | 155.00 | 0.26 | 0.20 | 0.25 | 0.00 | - | 2 | 5 | 32.13% |
| DIS240816C00160000 | 2024-04-30 3:33PM EDT | 160.00 | 0.20 | 0.12 | 0.20 | -0.03 | -13.04% | 205 | 16 | 33.40% |
| DIS240816C00165000 | 2024-04-30 1:43PM EDT | 165.00 | 0.12 | 0.05 | 0.33 | -0.07 | -36.84% | 202 | 4 | 38.67% |
| DIS240816C00170000 | 2024-04-30 2:43PM EDT | 170.00 | 0.10 | 0.06 | 0.30 | -0.07 | -41.18% | 12 | 9 | 40.33% |
| DIS240816C00175000 | 2024-04-30 12:09PM EDT | 175.00 | 0.08 | 0.03 | 0.09 | -0.04 | -33.33% | 2 | 4 | 35.84% |
| DIS240816C00180000 | 2024-04-30 12:09PM EDT | 180.00 | 0.05 | 0.02 | 0.09 | -0.09 | -64.29% | 2 | 3 | 37.70% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240816P00060000 | 2024-04-22 9:30AM EDT | 60.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | - | 1 | 53.22% |
| DIS240816P00065000 | 2024-04-30 3:17PM EDT | 65.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 200 | 3 | 42.68% |
| DIS240816P00070000 | 2024-04-30 12:08PM EDT | 70.00 | 0.10 | 0.10 | 0.19 | 0.00 | - | 2 | 255 | 43.16% |
| DIS240816P00075000 | 2024-04-30 12:08PM EDT | 75.00 | 0.26 | 0.17 | 0.26 | +0.06 | +30.00% | 2 | 1 | 39.55% |
| DIS240816P00080000 | 2024-04-30 2:57PM EDT | 80.00 | 0.33 | 0.23 | 0.50 | -0.03 | -8.33% | 2 | 1 | 38.62% |
| DIS240816P00085000 | 2024-04-24 3:13PM EDT | 85.00 | 0.50 | 0.51 | 0.55 | 0.00 | - | 2 | 25 | 33.45% |
| DIS240816P00090000 | 2024-04-30 1:41PM EDT | 90.00 | 0.84 | 0.85 | 0.91 | +0.08 | +10.53% | 7 | 37 | 31.57% |
| DIS240816P00095000 | 2024-04-30 2:48PM EDT | 95.00 | 1.43 | 1.43 | 1.50 | +0.22 | +18.18% | 11 | 71 | 29.97% |
| DIS240816P00100000 | 2024-04-30 3:40PM EDT | 100.00 | 2.37 | 2.36 | 2.44 | +0.40 | +20.30% | 93 | 156 | 28.64% |
| DIS240816P00105000 | 2024-04-30 3:21PM EDT | 105.00 | 3.85 | 3.75 | 3.90 | +0.50 | +14.93% | 9 | 464 | 27.76% |
| DIS240816P00110000 | 2024-04-30 3:05PM EDT | 110.00 | 5.84 | 5.75 | 5.90 | +0.44 | +8.15% | 31 | 423 | 26.86% |
| DIS240816P00115000 | 2024-04-30 11:53AM EDT | 115.00 | 8.35 | 8.35 | 8.50 | +0.45 | +5.70% | 8 | 1,037 | 25.96% |
| DIS240816P00120000 | 2024-04-29 9:42AM EDT | 120.00 | 10.25 | 11.50 | 12.10 | 0.00 | - | 27 | 469 | 26.91% |
| DIS240816P00125000 | 2024-04-23 2:00PM EDT | 125.00 | 13.08 | 15.30 | 17.05 | 0.00 | - | 1 | 99 | 32.56% |
| DIS240816P00130000 | 2024-04-30 1:32PM EDT | 130.00 | 19.50 | 19.45 | 21.35 | +2.35 | +13.70% | 50 | 100 | 34.07% |
| DIS240816P00155000 | 2024-04-04 1:08PM EDT | 155.00 | 35.60 | 41.50 | 46.00 | 0.00 | - | 4 | 0 | 51.55% |
© 2024 Yahoo. Todos los derechos reservados.