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:
Golpe:115.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517C00115000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.11 | -0.06 | -37.50% | 369 | 24,324 | 39.06% |
| DIS240524C00115000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 0.19 | 0.08 | 0.20 | -0.04 | -17.39% | 29 | 546 | 30.23% |
| DIS240531C00115000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.28 | -0.05 | -17.24% | 154 | 352 | 26.47% |
| DIS240607C00115000 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.35 | 0.34 | 0.40 | -0.06 | -14.63% | 33 | 380 | 25.05% |
| DIS240614C00115000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 0.47 | 0.42 | 0.52 | -0.06 | -11.32% | 14 | 134 | 24.12% |
| DIS240621C00115000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 0.59 | 0.56 | 0.60 | -0.09 | -13.24% | 2,375 | 28,130 | 22.95% |
| DIS240628C00115000 | 2024-05-10 9:52AM EDT | 2024-06-28 | 0.70 | 0.18 | 1.12 | -0.11 | -13.58% | 2 | 1 | 26.44% |
| DIS240719C00115000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 1.05 | 1.03 | 1.07 | -0.08 | -7.08% | 365 | 4,261 | 21.67% |
| DIS240816C00115000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 2.35 | 2.29 | 2.34 | -0.12 | -4.86% | 442 | 2,731 | 25.67% |
| DIS240920C00115000 | 2024-05-10 3:35PM EDT | 2024-09-20 | 3.15 | 3.05 | 3.20 | -0.10 | -3.08% | 81 | 7,863 | 25.87% |
| DIS241018C00115000 | 2024-05-10 3:53PM EDT | 2024-10-18 | 3.85 | 3.75 | 3.90 | -0.05 | -1.28% | 17 | 797 | 26.23% |
| DIS241115C00115000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 5.20 | 4.65 | 5.10 | 0.00 | - | 171 | 163 | 28.41% |
| DIS241220C00115000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 5.85 | 5.65 | 5.80 | 0.00 | - | 69 | 66 | 28.30% |
| DIS250117C00115000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 6.35 | 6.20 | 6.35 | -0.05 | -0.78% | 21 | 3,837 | 28.30% |
| DIS250321C00115000 | 2024-05-10 1:31PM EDT | 2025-03-21 | 8.02 | 7.85 | 8.10 | 0.00 | - | 2 | 488 | 29.86% |
| DIS250620C00115000 | 2024-05-10 9:43AM EDT | 2025-06-20 | 10.15 | 9.90 | 10.80 | +0.10 | +1.00% | 1 | 4,454 | 32.40% |
| DIS251219C00115000 | 2024-05-10 3:58PM EDT | 2025-12-19 | 13.61 | 12.10 | 13.85 | -0.02 | -0.15% | 2 | 812 | 32.61% |
| DIS260116C00115000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 13.67 | 13.90 | 15.05 | -0.43 | -3.05% | 5 | 2,245 | 34.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240517P00115000 | 2024-05-10 3:46PM EDT | 2024-05-17 | 9.25 | 9.00 | 9.30 | -0.12 | -1.28% | 204 | 3,668 | 37.60% |
| DIS240524P00115000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 9.11 | 9.00 | 9.60 | -0.26 | -2.77% | 3 | 128 | 35.84% |
| DIS240531P00115000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 9.29 | 8.90 | 10.15 | 0.00 | - | 1 | 261 | 38.36% |
| DIS240607P00115000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 7.95 | 7.20 | 9.65 | -0.88 | -9.97% | 1 | 42 | 25.76% |
| DIS240614P00115000 | 2024-05-10 3:48PM EDT | 2024-06-14 | 9.29 | 8.95 | 9.40 | -0.21 | -2.21% | 29 | 118 | 18.51% |
| DIS240621P00115000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 9.35 | 7.25 | 10.80 | -0.14 | -1.48% | 26 | 5,975 | 33.06% |
| DIS240719P00115000 | 2024-05-10 3:48PM EDT | 2024-07-19 | 9.55 | 9.50 | 10.75 | -0.15 | -1.55% | 8 | 1,546 | 25.14% |
| DIS240816P00115000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 10.20 | 10.30 | 10.50 | -0.45 | -4.23% | 4 | 1,193 | 19.69% |
| DIS240920P00115000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 10.75 | 10.70 | 10.90 | -0.45 | -4.02% | 6 | 2,756 | 18.93% |
| DIS241018P00115000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 11.15 | 11.05 | 11.45 | -0.95 | -7.85% | 17 | 1,581 | 19.59% |
| DIS241115P00115000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 12.15 | 11.75 | 12.65 | 0.00 | - | 7 | 7 | 22.57% |
| DIS241220P00115000 | 2024-05-09 10:31AM EDT | 2024-12-20 | 12.33 | 12.15 | 12.80 | 0.00 | - | 1 | 1 | 21.22% |
| DIS250117P00115000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 12.57 | 12.40 | 12.65 | -0.33 | -2.56% | 2 | 3,822 | 19.54% |
| DIS250321P00115000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 13.60 | 12.75 | 13.55 | 0.00 | - | 6 | 446 | 19.96% |
| DIS250620P00115000 | 2024-05-10 1:20PM EDT | 2025-06-20 | 14.35 | 13.45 | 16.35 | -0.10 | -0.69% | 3 | 807 | 24.12% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 15.90 | 17.35 | 0.00 | - | 5 | 159 | 21.94% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 15.25 | 16.85 | 0.00 | - | 4 | 581 | 20.51% |
© 2024 Yahoo. Todos los derechos reservados.