The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220C00070000 | 2024-05-23 1:20PM EDT | 70.00 | 33.00 | 34.30 | 37.00 | 0.00 | - | 1 | 2 | 53.04% |
| DIS241220C00075000 | 2024-05-31 12:29PM EDT | 75.00 | 29.88 | 29.85 | 30.45 | 0.00 | - | 1 | 6 | 44.90% |
| DIS241220C00080000 | 2024-06-03 11:19AM EDT | 80.00 | 25.95 | 25.40 | 25.85 | +0.75 | +2.98% | 13 | 101 | 40.55% |
| DIS241220C00085000 | 2024-06-03 3:44PM EDT | 85.00 | 21.10 | 20.75 | 21.50 | +0.20 | +0.96% | 8 | 231 | 37.12% |
| DIS241220C00090000 | 2024-06-03 2:55PM EDT | 90.00 | 17.30 | 16.90 | 17.50 | -0.15 | -0.86% | 12 | 276 | 34.56% |
| DIS241220C00095000 | 2024-06-03 3:25PM EDT | 95.00 | 14.00 | 13.45 | 13.75 | +1.02 | +7.86% | 18 | 251 | 32.04% |
| DIS241220C00100000 | 2024-06-03 2:09PM EDT | 100.00 | 10.47 | 10.30 | 10.45 | -0.43 | -3.94% | 65 | 219 | 30.03% |
| DIS241220C00105000 | 2024-06-03 12:53PM EDT | 105.00 | 7.70 | 7.60 | 7.80 | -0.13 | -1.66% | 11 | 434 | 28.89% |
| DIS241220C00110000 | 2024-06-03 2:05PM EDT | 110.00 | 5.61 | 5.50 | 5.65 | +0.03 | +0.54% | 25 | 260 | 27.99% |
| DIS241220C00115000 | 2024-06-03 2:55PM EDT | 115.00 | 3.95 | 3.85 | 4.00 | -0.40 | -9.20% | 31 | 338 | 27.36% |
| DIS241220C00120000 | 2024-06-03 3:34PM EDT | 120.00 | 2.75 | 2.55 | 2.77 | +0.02 | +0.73% | 6 | 458 | 26.90% |
| DIS241220C00125000 | 2024-06-03 3:37PM EDT | 125.00 | 1.88 | 1.62 | 1.91 | -0.08 | -4.08% | 211 | 233 | 26.71% |
| DIS241220C00130000 | 2024-06-03 2:11PM EDT | 130.00 | 1.25 | 1.05 | 1.31 | -0.14 | -10.07% | 2 | 218 | 26.65% |
| DIS241220C00135000 | 2024-06-03 12:32PM EDT | 135.00 | 0.90 | 0.85 | 0.91 | -0.10 | -10.00% | 1 | 18 | 26.78% |
| DIS241220C00140000 | 2024-05-31 3:44PM EDT | 140.00 | 0.56 | 0.42 | 0.63 | -0.11 | -16.42% | 1 | 219 | 26.94% |
| DIS241220C00145000 | 2024-06-03 12:13PM EDT | 145.00 | 0.44 | 0.41 | 0.45 | -0.03 | -6.38% | 7 | 24 | 27.27% |
| DIS241220C00150000 | 2024-06-03 2:46PM EDT | 150.00 | 0.35 | 0.28 | 0.40 | +0.04 | +12.90% | 2 | 43 | 28.71% |
| DIS241220C00155000 | 2024-06-03 2:47PM EDT | 155.00 | 0.24 | 0.19 | 0.30 | +0.01 | +4.35% | 2 | 4 | 29.15% |
| DIS241220C00160000 | 2024-06-03 2:56PM EDT | 160.00 | 0.17 | 0.13 | 0.23 | -0.01 | -5.56% | 2 | 3 | 29.64% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS241220P00060000 | 2024-06-03 9:31AM EDT | 60.00 | 0.10 | 0.00 | 0.30 | -0.03 | -23.08% | 1 | 1 | 39.55% |
| DIS241220P00065000 | 2024-06-03 2:57PM EDT | 65.00 | 0.23 | 0.16 | 0.27 | -0.04 | -14.81% | 4 | 8 | 33.74% |
| DIS241220P00070000 | 2024-06-03 2:51PM EDT | 70.00 | 0.39 | 0.24 | 0.40 | +0.03 | +8.33% | 2 | 37 | 31.28% |
| DIS241220P00075000 | 2024-05-29 9:43AM EDT | 75.00 | 0.53 | 0.56 | 0.70 | -0.06 | -10.17% | 4 | 57 | 30.10% |
| DIS241220P00080000 | 2024-06-03 2:57PM EDT | 80.00 | 0.88 | 0.92 | 1.16 | -0.04 | -4.35% | 13 | 790 | 28.91% |
| DIS241220P00085000 | 2024-06-03 11:40AM EDT | 85.00 | 1.42 | 1.47 | 1.64 | -0.02 | -1.39% | 11 | 100 | 26.56% |
| DIS241220P00090000 | 2024-06-03 2:54PM EDT | 90.00 | 2.31 | 2.33 | 2.61 | -0.13 | -5.33% | 2 | 549 | 25.60% |
| DIS241220P00095000 | 2024-06-03 10:16AM EDT | 95.00 | 3.50 | 3.55 | 3.70 | -0.10 | -2.78% | 8 | 188 | 23.62% |
| DIS241220P00100000 | 2024-06-03 1:52PM EDT | 100.00 | 5.35 | 5.30 | 5.45 | +0.47 | +9.63% | 18 | 173 | 22.51% |
| DIS241220P00105000 | 2024-06-03 1:06PM EDT | 105.00 | 7.70 | 7.60 | 8.10 | +0.30 | +4.05% | 7 | 452 | 22.57% |
| DIS241220P00110000 | 2024-05-31 10:45AM EDT | 110.00 | 10.35 | 10.50 | 11.05 | -0.02 | -0.19% | 5 | 24 | 21.75% |
| DIS241220P00115000 | 2024-05-31 3:34PM EDT | 115.00 | 13.75 | 13.95 | 14.55 | 0.00 | - | 1 | 4 | 20.98% |
| DIS241220P00120000 | 2024-05-29 12:55PM EDT | 120.00 | 19.20 | 17.75 | 18.40 | 0.00 | - | 3 | 10 | 19.56% |
| DIS241220P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 22.45 | 22.05 | 22.70 | 0.00 | - | 10 | 15 | 17.98% |
| DIS241220P00130000 | 2024-05-17 2:00PM EDT | 130.00 | 26.50 | 26.65 | 27.80 | 0.00 | - | 10 | 0 | 21.53% |
| DIS241220P00140000 | 2024-05-17 10:56AM EDT | 140.00 | 36.65 | 36.65 | 37.80 | 0.00 | - | 1 | 1 | 26.44% |
© 2024 Yahoo. Todos los derechos reservados.