The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:13PM EDT. Mercado abierto.
Golpe:105.00
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419C00105000 | 2024-04-18 2:43PM EDT | 2024-04-19 | 8.03 | 7.80 | 8.30 | +0.18 | +2.29% | 88 | 10,627 | 67.58% |
| DIS240426C00105000 | 2024-04-17 11:27AM EDT | 2024-04-26 | 9.09 | 8.05 | 8.20 | 0.00 | - | 3 | 36 | 37.21% |
| DIS240503C00105000 | 2024-04-18 1:26PM EDT | 2024-05-03 | 8.47 | 8.20 | 8.45 | -1.34 | -13.66% | 4 | 270 | 33.11% |
| DIS240510C00105000 | 2024-04-16 1:23PM EDT | 2024-05-10 | 10.75 | 8.95 | 9.55 | 0.00 | - | 4 | 27 | 41.99% |
| DIS240517C00105000 | 2024-04-18 2:43PM EDT | 2024-05-17 | 9.89 | 9.75 | 9.90 | -0.41 | -3.98% | 6 | 769 | 40.26% |
| DIS240524C00105000 | 2024-04-17 12:04PM EDT | 2024-05-24 | 10.20 | 9.90 | 10.05 | -0.48 | -4.49% | 1 | 4 | 37.57% |
| DIS240621C00105000 | 2024-04-18 2:53PM EDT | 2024-06-21 | 10.95 | 10.90 | 11.05 | -0.28 | -2.49% | 11 | 6,283 | 34.69% |
| DIS240719C00105000 | 2024-04-16 3:18PM EDT | 2024-07-19 | 11.80 | 11.60 | 11.75 | -0.80 | -6.35% | 3 | 1,365 | 32.57% |
| DIS240816C00105000 | 2024-04-18 2:42PM EDT | 2024-08-16 | 12.96 | 12.80 | 12.90 | +0.18 | +1.41% | 3 | 208 | 33.56% |
| DIS240920C00105000 | 2024-04-18 11:21AM EDT | 2024-09-20 | 14.36 | 13.80 | 14.00 | +0.25 | +1.77% | 28 | 2,555 | 33.70% |
| DIS241018C00105000 | 2024-04-17 3:57PM EDT | 2024-10-18 | 14.95 | 14.60 | 14.80 | 0.00 | - | 5 | 200 | 33.77% |
| DIS250117C00105000 | 2024-04-17 1:53PM EDT | 2025-01-17 | 17.65 | 17.10 | 17.30 | 0.00 | - | 82 | 2,110 | 34.56% |
| DIS250321C00105000 | 2024-04-17 2:11PM EDT | 2025-03-21 | 19.35 | 18.85 | 19.05 | 0.00 | - | 2 | 861 | 35.52% |
| DIS250620C00105000 | 2024-04-17 1:44PM EDT | 2025-06-20 | 21.65 | 21.05 | 21.35 | 0.00 | - | 64 | 2,760 | 36.59% |
| DIS251219C00105000 | 2024-04-12 12:45PM EDT | 2025-12-19 | 25.43 | 23.35 | 25.05 | 0.00 | - | 78 | 334 | 37.50% |
| DIS260116C00105000 | 2024-04-18 9:30AM EDT | 2026-01-16 | 25.02 | 24.70 | 25.50 | +0.32 | +1.30% | 3 | 375 | 37.48% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240419P00105000 | 2024-04-18 2:10PM EDT | 2024-04-19 | 0.04 | 0.01 | 0.04 | +0.02 | +100.00% | 152 | 13,122 | 50.39% |
| DIS240426P00105000 | 2024-04-18 10:23AM EDT | 2024-04-26 | 0.13 | 0.11 | 0.13 | -0.02 | -13.33% | 11 | 249 | 29.59% |
| DIS240503P00105000 | 2024-04-18 10:42AM EDT | 2024-05-03 | 0.20 | 0.26 | 0.28 | -0.06 | -23.08% | 3 | 123 | 26.66% |
| DIS240510P00105000 | 2024-04-18 2:46PM EDT | 2024-05-10 | 1.29 | 1.27 | 1.33 | +0.12 | +10.26% | 23 | 191 | 37.84% |
| DIS240517P00105000 | 2024-04-18 2:42PM EDT | 2024-05-17 | 1.46 | 1.48 | 1.52 | -0.01 | -0.68% | 123 | 4,130 | 35.13% |
| DIS240524P00105000 | 2024-04-18 1:11PM EDT | 2024-05-24 | 1.55 | 1.58 | 1.64 | -0.01 | -0.64% | 17 | 177 | 32.76% |
| DIS240531P00105000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 1.69 | 1.71 | 1.78 | 0.00 | - | 2 | 36 | 31.21% |
| DIS240621P00105000 | 2024-04-18 2:40PM EDT | 2024-06-21 | 2.15 | 2.09 | 2.14 | +0.13 | +6.44% | 408 | 6,464 | 28.09% |
| DIS240719P00105000 | 2024-04-18 2:33PM EDT | 2024-07-19 | 2.72 | 2.70 | 2.73 | +0.13 | +5.02% | 63 | 2,028 | 26.66% |
| DIS240816P00105000 | 2024-04-18 11:28AM EDT | 2024-08-16 | 3.43 | 3.55 | 3.65 | -0.02 | -0.58% | 5 | 197 | 27.55% |
| DIS240920P00105000 | 2024-04-18 2:23PM EDT | 2024-09-20 | 4.05 | 4.05 | 4.20 | +0.10 | +2.53% | 27 | 1,423 | 26.40% |
| DIS241018P00105000 | 2024-04-18 2:41PM EDT | 2024-10-18 | 4.55 | 4.50 | 4.60 | +0.15 | +3.41% | 42 | 678 | 25.72% |
| DIS250117P00105000 | 2024-04-18 12:25PM EDT | 2025-01-17 | 5.90 | 6.00 | 6.20 | -0.12 | -1.99% | 429 | 4,823 | 25.59% |
| DIS250321P00105000 | 2024-04-18 12:25PM EDT | 2025-03-21 | 6.75 | 6.95 | 7.10 | +0.40 | +6.30% | 200 | 375 | 25.36% |
| DIS250620P00105000 | 2024-04-18 2:37PM EDT | 2025-06-20 | 8.20 | 7.95 | 8.20 | +0.10 | +1.23% | 400 | 2,029 | 24.97% |
| DIS251219P00105000 | 2024-04-17 11:18AM EDT | 2025-12-19 | 9.65 | 9.75 | 10.85 | 0.00 | - | 1 | 152 | 25.84% |
| DIS260116P00105000 | 2024-04-17 12:57PM EDT | 2026-01-16 | 10.10 | 10.00 | 10.25 | 0.00 | - | 36 | 613 | 24.18% |
© 2024 Yahoo. Todos los derechos reservados.