U.S. markets closed
F S&P 500
5,210.00 -2.75 (-0.05%) F Dow Jones
39,186.00 -9.00 (-0.02%) F Nasdaq
18,168.50 -18.00 (-0.10%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,318.50 -3.80 (-0.16%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
Golpe:90.00
Opciones de comprapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00090000 | 2024-05-08 1:42PM EDT | 2024-05-10 | 15.50 | 14.45 | 15.80 | -0.18 | -1.15% | 7 | 120 | 148.63% |
| DIS240517C00090000 | 2024-05-08 3:57PM EDT | 2024-05-17 | 15.75 | 15.40 | 16.20 | -0.25 | -1.56% | 11 | 1,712 | 70.02% |
| DIS240524C00090000 | 2024-05-07 2:51PM EDT | 2024-05-24 | 16.03 | 15.25 | 16.15 | 0.00 | - | 8 | 10 | 62.74% |
| DIS240621C00090000 | 2024-05-08 3:46PM EDT | 2024-06-21 | 16.38 | 15.85 | 16.65 | -0.02 | -0.12% | 1,554 | 6,792 | 44.70% |
| DIS240719C00090000 | 2024-05-08 2:54PM EDT | 2024-07-19 | 16.40 | 16.35 | 16.85 | -0.60 | -3.53% | 2 | 1,188 | 36.84% |
| DIS240816C00090000 | 2024-05-08 3:50PM EDT | 2024-08-16 | 17.40 | 17.05 | 17.40 | +0.50 | +2.96% | 6 | 37 | 35.35% |
| DIS240920C00090000 | 2024-05-08 3:07PM EDT | 2024-09-20 | 17.95 | 16.95 | 18.15 | -0.50 | -2.71% | 43 | 2,556 | 34.82% |
| DIS241018C00090000 | 2024-05-08 11:18AM EDT | 2024-10-18 | 19.22 | 18.60 | 18.80 | -5.07 | -20.87% | 5 | 352 | 34.92% |
| DIS250117C00090000 | 2024-05-08 3:42PM EDT | 2025-01-17 | 20.60 | 20.30 | 20.70 | -0.25 | -1.20% | 8 | 5,592 | 35.08% |
| DIS250321C00090000 | 2024-05-08 2:36PM EDT | 2025-03-21 | 22.10 | 21.05 | 22.25 | +0.60 | +2.79% | 3 | 107 | 36.32% |
| DIS250620C00090000 | 2024-05-08 3:28PM EDT | 2025-06-20 | 24.10 | 23.90 | 25.70 | +0.35 | +1.47% | 6 | 1,637 | 41.32% |
| DIS251219C00090000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 26.50 | 26.55 | 28.45 | +0.50 | +1.92% | 1 | 971 | 40.41% |
| DIS260116C00090000 | 2024-05-08 3:06PM EDT | 2026-01-16 | 27.20 | 27.00 | 29.90 | +0.66 | +2.49% | 10 | 745 | 42.59% |
Opciones de ventapor10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00090000 | 2024-05-07 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 3,269 | 78.13% |
| DIS240517P00090000 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 1,787 | 39.06% |
| DIS240524P00090000 | 2024-05-08 11:44AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 2 | 112 | 36.33% |
| DIS240531P00090000 | 2024-05-08 3:27PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.10 | 0.00 | - | 34 | 176 | 33.79% |
| DIS240607P00090000 | 2024-05-08 11:42AM EDT | 2024-06-07 | 0.08 | 0.04 | 0.11 | +0.01 | +14.29% | 8 | 20 | 30.08% |
| DIS240621P00090000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 0.11 | 0.09 | 0.15 | -0.04 | -26.67% | 1,538 | 14,366 | 26.32% |
| DIS240719P00090000 | 2024-05-08 3:25PM EDT | 2024-07-19 | 0.29 | 0.29 | 0.32 | -0.06 | -17.14% | 77 | 6,188 | 24.10% |
| DIS240816P00090000 | 2024-05-08 3:47PM EDT | 2024-08-16 | 0.83 | 0.80 | 0.85 | -0.11 | -11.70% | 84 | 308 | 26.49% |
| DIS240920P00090000 | 2024-05-08 3:36PM EDT | 2024-09-20 | 1.12 | 1.10 | 1.14 | -0.02 | -1.75% | 33 | 5,973 | 25.03% |
| DIS241018P00090000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1.40 | 1.34 | 1.43 | -0.06 | -4.11% | 11 | 3,977 | 24.62% |
| DIS250117P00090000 | 2024-05-08 3:13PM EDT | 2025-01-17 | 2.61 | 2.54 | 2.61 | -0.09 | -3.33% | 147 | 12,016 | 24.99% |
| DIS250321P00090000 | 2024-05-08 12:39PM EDT | 2025-03-21 | 3.35 | 3.30 | 3.40 | -0.30 | -8.22% | 96 | 572 | 25.21% |
| DIS250620P00090000 | 2024-05-08 3:10PM EDT | 2025-06-20 | 4.30 | 4.20 | 4.35 | -0.05 | -1.15% | 37 | 2,562 | 25.07% |
| DIS251219P00090000 | 2024-05-08 3:54PM EDT | 2025-12-19 | 5.95 | 4.85 | 6.90 | +0.15 | +2.59% | 1 | 1,212 | 26.85% |
| DIS260116P00090000 | 2024-05-08 1:13PM EDT | 2026-01-16 | 6.15 | 6.10 | 6.90 | -0.05 | -0.81% | 41 | 1,645 | 26.23% |
© 2024 Yahoo. Todos los derechos reservados.