The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:35PM EDT. Mercado abierto.
Golpe:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00100000 | 2024-05-10 11:42AM EDT | 2024-05-10 | 5.60 | 5.80 | 5.95 | -0.34 | -5.72% | 31 | 203 | 48.44% |
| DIS240517C00100000 | 2024-05-10 11:44AM EDT | 2024-05-17 | 5.84 | 6.00 | 6.50 | -0.11 | -1.85% | 75 | 1,469 | 40.72% |
| DIS240524C00100000 | 2024-05-10 12:14PM EDT | 2024-05-24 | 6.30 | 6.20 | 6.70 | 0.00 | - | 6 | 44 | 33.35% |
| DIS240531C00100000 | 2024-05-10 9:38AM EDT | 2024-05-31 | 6.75 | 6.45 | 7.00 | +0.25 | +3.85% | 11 | 79 | 31.62% |
| DIS240607C00100000 | 2024-05-10 12:17PM EDT | 2024-06-07 | 6.65 | 6.30 | 6.85 | -0.07 | -1.04% | 3 | 49 | 25.81% |
| DIS240614C00100000 | 2024-05-09 3:52PM EDT | 2024-06-14 | 6.75 | 6.90 | 7.10 | -0.25 | -3.57% | 13 | 23 | 25.73% |
| DIS240621C00100000 | 2024-05-10 11:49AM EDT | 2024-06-21 | 7.20 | 7.20 | 7.35 | -0.10 | -1.37% | 71 | 14,445 | 25.78% |
| DIS240628C00100000 | 2024-05-09 3:23PM EDT | 2024-06-28 | 7.45 | 6.40 | 7.90 | 0.00 | - | 5 | 5 | 28.25% |
| DIS240719C00100000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 7.80 | 7.85 | 8.00 | -0.20 | -2.50% | 40 | 1,196 | 24.34% |
| DIS240816C00100000 | 2024-05-10 10:37AM EDT | 2024-08-16 | 9.25 | 9.40 | 9.50 | -0.30 | -3.14% | 5 | 235 | 28.42% |
| DIS240920C00100000 | 2024-05-10 12:20PM EDT | 2024-09-20 | 10.46 | 10.40 | 10.55 | +0.02 | +0.19% | 4 | 4,610 | 28.93% |
| DIS241018C00100000 | 2024-05-10 11:07AM EDT | 2024-10-18 | 11.09 | 11.20 | 11.40 | -0.21 | -1.86% | 1 | 328 | 29.59% |
| DIS241115C00100000 | 2024-05-09 1:55PM EDT | 2024-11-15 | 12.60 | 12.45 | 12.90 | 0.00 | - | 10 | 211 | 32.60% |
| DIS250117C00100000 | 2024-05-10 11:27AM EDT | 2025-01-17 | 13.60 | 13.65 | 13.85 | -0.15 | -1.09% | 134 | 11,841 | 31.13% |
| DIS250321C00100000 | 2024-05-10 10:43AM EDT | 2025-03-21 | 15.49 | 15.45 | 16.65 | -0.03 | -0.19% | 1 | 699 | 35.40% |
| DIS250620C00100000 | 2024-05-09 1:03PM EDT | 2025-06-20 | 17.75 | 17.30 | 17.80 | +0.30 | +1.72% | 1 | 3,071 | 33.92% |
| DIS251219C00100000 | 2024-05-10 11:07AM EDT | 2025-12-19 | 21.00 | 20.90 | 21.30 | +0.42 | +2.04% | 21 | 1,334 | 35.11% |
| DIS260116C00100000 | 2024-05-10 10:49AM EDT | 2026-01-16 | 21.40 | 21.25 | 21.60 | 0.00 | - | 8 | 1,530 | 34.89% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00100000 | 2024-05-10 10:34AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,680 | 48.44% |
| DIS240517P00100000 | 2024-05-10 12:11PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 323 | 6,120 | 22.66% |
| DIS240524P00100000 | 2024-05-10 11:55AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.18 | -0.08 | -33.33% | 284 | 522 | 21.09% |
| DIS240531P00100000 | 2024-05-10 11:54AM EDT | 2024-05-31 | 0.27 | 0.26 | 0.29 | -0.05 | -15.62% | 33 | 447 | 19.83% |
| DIS240607P00100000 | 2024-05-10 10:37AM EDT | 2024-06-07 | 0.44 | 0.39 | 0.43 | -0.02 | -4.35% | 18 | 166 | 19.53% |
| DIS240614P00100000 | 2024-05-10 11:30AM EDT | 2024-06-14 | 0.61 | 0.54 | 0.58 | -0.01 | -1.61% | 6 | 184 | 19.43% |
| DIS240621P00100000 | 2024-05-10 12:08PM EDT | 2024-06-21 | 0.71 | 0.67 | 0.71 | -0.04 | -5.33% | 60 | 12,141 | 19.19% |
| DIS240628P00100000 | 2024-05-10 10:53AM EDT | 2024-06-28 | 0.96 | 0.76 | 0.86 | +0.36 | +60.00% | 1 | 1 | 19.19% |
| DIS240719P00100000 | 2024-05-10 12:18PM EDT | 2024-07-19 | 1.30 | 1.30 | 1.34 | -0.10 | -6.90% | 88 | 3,733 | 19.59% |
| DIS240816P00100000 | 2024-05-10 12:11PM EDT | 2024-08-16 | 2.52 | 2.46 | 2.51 | -0.09 | -3.45% | 27 | 888 | 23.02% |
| DIS240920P00100000 | 2024-05-10 10:59AM EDT | 2024-09-20 | 3.05 | 2.97 | 3.05 | -0.09 | -2.87% | 14 | 2,244 | 22.21% |
| DIS241018P00100000 | 2024-05-10 12:15PM EDT | 2024-10-18 | 3.45 | 3.35 | 3.50 | -0.10 | -2.82% | 1 | 1,272 | 21.99% |
| DIS241115P00100000 | 2024-05-10 10:13AM EDT | 2024-11-15 | 4.25 | 4.15 | 4.25 | -0.10 | -2.30% | 243 | 204 | 23.02% |
| DIS241220P00100000 | 2024-05-10 10:40AM EDT | 2024-12-20 | 4.71 | 4.65 | 4.80 | -0.15 | -3.09% | 1 | 2 | 22.97% |
| DIS250117P00100000 | 2024-05-10 10:54AM EDT | 2025-01-17 | 5.20 | 5.00 | 5.15 | 0.00 | - | 4 | 9,289 | 22.74% |
| DIS250321P00100000 | 2024-05-10 12:14PM EDT | 2025-03-21 | 5.97 | 5.95 | 6.10 | -0.26 | -4.17% | 3 | 1,790 | 22.96% |
| DIS250620P00100000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 7.31 | 7.00 | 7.15 | 0.00 | - | 24 | 4,817 | 22.75% |
| DIS251219P00100000 | 2024-05-08 1:33PM EDT | 2025-12-19 | 9.30 | 8.60 | 9.20 | 0.00 | - | 3 | 638 | 22.97% |
| DIS260116P00100000 | 2024-05-10 9:30AM EDT | 2026-01-16 | 9.15 | 9.05 | 9.80 | -0.35 | -3.68% | 1 | 5,803 | 23.61% |
© 2024 Yahoo. Todos los derechos reservados.