The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Golpe:100.00
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00100000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 5.94 | 5.50 | 6.05 | -0.01 | -0.17% | 101 | 1,469 | 36.13% |
| DIS240524C00100000 | 2024-05-10 12:56PM EDT | 2024-05-24 | 6.49 | 6.05 | 6.45 | +0.19 | +3.02% | 14 | 44 | 33.40% |
| DIS240531C00100000 | 2024-05-10 9:38AM EDT | 2024-05-31 | 6.75 | 6.15 | 6.95 | +0.25 | +3.85% | 11 | 79 | 34.06% |
| DIS240607C00100000 | 2024-05-10 12:17PM EDT | 2024-06-07 | 6.65 | 6.15 | 7.15 | -0.07 | -1.04% | 3 | 49 | 31.57% |
| DIS240614C00100000 | 2024-05-10 3:13PM EDT | 2024-06-14 | 6.85 | 6.65 | 7.30 | -0.15 | -2.14% | 14 | 23 | 29.61% |
| DIS240621C00100000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 7.20 | 7.05 | 7.25 | -0.10 | -1.37% | 100 | 14,445 | 26.51% |
| DIS240628C00100000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 7.45 | 7.25 | 8.05 | 0.00 | - | 5 | 5 | 30.82% |
| DIS240719C00100000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 8.00 | 7.80 | 8.15 | 0.00 | - | 57 | 1,196 | 26.34% |
| DIS240816C00100000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 9.35 | 9.05 | 9.45 | -0.20 | -2.09% | 7 | 235 | 28.97% |
| DIS240920C00100000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 10.45 | 10.30 | 10.45 | +0.01 | +0.10% | 9 | 4,610 | 29.15% |
| DIS241018C00100000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 11.09 | 11.10 | 11.35 | -0.21 | -1.86% | 1 | 328 | 29.96% |
| DIS241115C00100000 | 2024-05-10 3:48PM EDT | 2024-11-15 | 12.45 | 12.35 | 13.00 | -0.15 | -1.19% | 4 | 211 | 33.46% |
| DIS250117C00100000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 13.65 | 13.35 | 13.80 | -0.10 | -0.73% | 674 | 11,841 | 31.39% |
| DIS250321C00100000 | 2024-05-10 10:43AM EDT | 2025-03-21 | 15.49 | 15.10 | 16.50 | -0.03 | -0.19% | 1 | 699 | 35.37% |
| DIS250620C00100000 | 2024-05-10 1:39PM EDT | 2025-06-20 | 17.77 | 17.45 | 17.80 | +0.32 | +1.83% | 3 | 3,071 | 34.24% |
| DIS251219C00100000 | 2024-05-10 11:07AM EDT | 2025-12-19 | 21.00 | 19.00 | 21.35 | +0.42 | +2.04% | 21 | 1,334 | 35.46% |
| DIS260116C00100000 | 2024-05-10 1:05PM EDT | 2026-01-16 | 21.60 | 21.00 | 21.50 | +0.20 | +0.93% | 27 | 1,530 | 34.94% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00100000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.07 | 0.00 | - | 549 | 6,120 | 26.37% |
| DIS240524P00100000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.15 | 0.15 | 0.17 | -0.09 | -37.50% | 421 | 522 | 21.92% |
| DIS240531P00100000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 0.27 | 0.24 | 0.27 | -0.05 | -15.62% | 33 | 447 | 20.02% |
| DIS240607P00100000 | 2024-05-10 3:07PM EDT | 2024-06-07 | 0.40 | 0.37 | 0.50 | -0.06 | -13.04% | 33 | 166 | 20.95% |
| DIS240614P00100000 | 2024-05-10 1:34PM EDT | 2024-06-14 | 0.55 | 0.39 | 0.68 | -0.07 | -11.29% | 12 | 184 | 20.90% |
| DIS240621P00100000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 0.66 | 0.64 | 0.70 | -0.09 | -12.00% | 165 | 12,141 | 19.24% |
| DIS240628P00100000 | 2024-05-10 2:22PM EDT | 2024-06-28 | 0.82 | 0.72 | 1.12 | +0.22 | +36.67% | 8 | 1 | 21.66% |
| DIS240719P00100000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 1.29 | 1.30 | 1.32 | -0.11 | -7.86% | 152 | 3,733 | 19.48% |
| DIS240816P00100000 | 2024-05-10 3:56PM EDT | 2024-08-16 | 2.44 | 2.44 | 2.49 | -0.17 | -6.51% | 90 | 888 | 22.91% |
| DIS240920P00100000 | 2024-05-10 3:45PM EDT | 2024-09-20 | 2.95 | 2.97 | 3.05 | -0.19 | -6.05% | 24 | 2,244 | 22.16% |
| DIS241018P00100000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 3.40 | 3.35 | 3.45 | -0.15 | -4.23% | 11 | 1,272 | 21.74% |
| DIS241115P00100000 | 2024-05-10 10:13AM EDT | 2024-11-15 | 4.25 | 4.15 | 4.70 | -0.10 | -2.30% | 243 | 204 | 24.59% |
| DIS241220P00100000 | 2024-05-10 10:40AM EDT | 2024-12-20 | 4.71 | 4.20 | 4.85 | -0.15 | -3.09% | 1 | 2 | 23.07% |
| DIS250117P00100000 | 2024-05-10 2:01PM EDT | 2025-01-17 | 5.05 | 5.00 | 5.15 | -0.15 | -2.88% | 21 | 9,289 | 22.67% |
| DIS250321P00100000 | 2024-05-10 3:35PM EDT | 2025-03-21 | 6.00 | 5.90 | 6.10 | -0.23 | -3.69% | 4 | 1,790 | 22.88% |
| DIS250620P00100000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 7.31 | 7.00 | 7.15 | 0.00 | - | 24 | 4,817 | 22.68% |
| DIS251219P00100000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 9.30 | 8.00 | 9.25 | 0.00 | - | 3 | 638 | 23.00% |
| DIS260116P00100000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 9.15 | 8.45 | 9.50 | -0.35 | -3.68% | 1 | 5,803 | 22.96% |
© 2024 Yahoo. Todos los derechos reservados.