U.S. markets closed
F S&P 500
5,119.50 +37.25 (+0.73%) F Dow Jones
38,308.00 +20.00 (+0.05%) F Nasdaq
17,753.25 +185.75 (+1.06%) E-mini Russell 2000 Index Futur
1,985.80 -7.40 (-0.37%) Petróleo
83.95 +0.38 (+0.45%) Oro
2,341.20 -1.30 (-0.06%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Golpe:95.00
Opciones de comprapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 2024-04-26 | 17.70 | 16.85 | 18.65 | -0.93 | -4.99% | 203 | 253 | 277.93% |
| DIS240503C00095000 | 2024-04-19 9:35AM EDT | 2024-05-03 | 17.41 | 17.55 | 18.15 | +0.37 | +2.17% | 200 | 4 | 58.40% |
| DIS240510C00095000 | 2024-04-25 9:44AM EDT | 2024-05-10 | 16.90 | 17.95 | 18.80 | -2.41 | -12.48% | 1 | 3 | 64.60% |
| DIS240517C00095000 | 2024-04-25 12:14PM EDT | 2024-05-17 | 17.86 | 17.10 | 18.50 | -1.79 | -9.11% | 5 | 433 | 56.15% |
| DIS240524C00095000 | 2024-04-25 12:47PM EDT | 2024-05-24 | 17.94 | 18.30 | 18.75 | +0.35 | +1.99% | 2 | 4 | 53.27% |
| DIS240531C00095000 | 2024-04-25 12:52PM EDT | 2024-05-31 | 18.25 | 18.15 | 18.95 | -0.67 | -3.54% | 2 | 1 | 50.68% |
| DIS240621C00095000 | 2024-04-25 3:42PM EDT | 2024-06-21 | 19.00 | 18.35 | 19.30 | -0.83 | -4.19% | 9 | 4,054 | 43.92% |
| DIS240719C00095000 | 2024-04-25 3:30PM EDT | 2024-07-19 | 19.44 | 19.15 | 20.30 | -1.06 | -5.17% | 77 | 818 | 43.51% |
| DIS240816C00095000 | 2024-04-22 3:05PM EDT | 2024-08-16 | 20.30 | 19.55 | 21.20 | 0.00 | - | 10 | 16 | 43.02% |
| DIS240920C00095000 | 2024-04-22 11:25AM EDT | 2024-09-20 | 19.95 | 21.00 | 21.25 | -0.70 | -3.39% | 1 | 1,011 | 37.83% |
| DIS241018C00095000 | 2024-04-24 1:44PM EDT | 2024-10-18 | 22.75 | 21.60 | 21.95 | 0.00 | - | 7 | 510 | 37.79% |
| DIS250117C00095000 | 2024-04-25 1:24PM EDT | 2025-01-17 | 23.37 | 23.70 | 23.95 | -1.29 | -5.23% | 1 | 5,067 | 37.49% |
| DIS250321C00095000 | 2024-04-19 2:11PM EDT | 2025-03-21 | 25.30 | 24.70 | 25.65 | 0.00 | - | 3 | 176 | 38.70% |
| DIS250620C00095000 | 2024-04-24 11:20AM EDT | 2025-06-20 | 28.05 | 26.75 | 27.65 | 0.00 | - | 7 | 2,237 | 39.32% |
| DIS251219C00095000 | 2024-04-19 11:37AM EDT | 2025-12-19 | 29.58 | 29.85 | 30.80 | 0.00 | - | 4 | 506 | 39.38% |
| DIS260116C00095000 | 2024-04-25 12:16PM EDT | 2026-01-16 | 31.15 | 29.10 | 31.90 | +0.60 | +1.96% | 1 | 576 | 40.71% |
Opciones de ventapor26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 2024-04-26 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 131.25% |
| DIS240503P00095000 | 2024-04-25 9:44AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.09 | -0.35 | -97.22% | 1 | 868 | 54.30% |
| DIS240510P00095000 | 2024-04-25 2:11PM EDT | 2024-05-10 | 0.20 | 0.16 | 0.32 | -0.04 | -16.67% | 9 | 28 | 52.10% |
| DIS240517P00095000 | 2024-04-25 3:49PM EDT | 2024-05-17 | 0.23 | 0.22 | 0.24 | 0.00 | - | 82 | 776 | 43.02% |
| DIS240524P00095000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 0.22 | 0.26 | 0.30 | 0.00 | - | 5 | 19 | 39.26% |
| DIS240531P00095000 | 2024-04-25 3:37PM EDT | 2024-05-31 | 0.32 | 0.31 | 0.34 | +0.02 | +6.67% | 3 | 12 | 36.23% |
| DIS240621P00095000 | 2024-04-25 3:39PM EDT | 2024-06-21 | 0.49 | 0.47 | 0.50 | +0.05 | +11.36% | 115 | 6,810 | 31.57% |
| DIS240719P00095000 | 2024-04-25 2:06PM EDT | 2024-07-19 | 0.78 | 0.74 | 0.77 | +0.12 | +18.18% | 28 | 3,582 | 29.00% |
| DIS240816P00095000 | 2024-04-25 1:07PM EDT | 2024-08-16 | 1.33 | 1.24 | 1.29 | +0.14 | +11.76% | 5 | 67 | 29.46% |
| DIS240920P00095000 | 2024-04-25 3:30PM EDT | 2024-09-20 | 1.64 | 1.61 | 1.65 | +0.09 | +5.81% | 44 | 2,122 | 28.02% |
| DIS241018P00095000 | 2024-04-25 12:34PM EDT | 2024-10-18 | 2.02 | 1.91 | 2.00 | +0.21 | +11.60% | 11 | 205 | 27.58% |
| DIS250117P00095000 | 2024-04-24 1:17PM EDT | 2025-01-17 | 3.06 | 3.10 | 3.25 | 0.00 | - | 5 | 4,990 | 27.33% |
| DIS250321P00095000 | 2024-04-25 3:09PM EDT | 2025-03-21 | 4.00 | 3.90 | 4.05 | -0.30 | -6.98% | 214 | 351 | 27.20% |
| DIS250620P00095000 | 2024-04-25 3:27PM EDT | 2025-06-20 | 4.83 | 2.62 | 4.90 | +0.13 | +2.77% | 622 | 2,004 | 26.45% |
| DIS251219P00095000 | 2024-04-19 12:45PM EDT | 2025-12-19 | 6.85 | 6.30 | 6.60 | 0.00 | - | 1 | 1,432 | 25.89% |
| DIS260116P00095000 | 2024-04-25 1:09PM EDT | 2026-01-16 | 6.75 | 6.50 | 6.75 | +0.25 | +3.85% | 1 | 762 | 25.63% |
© 2024 Yahoo. Todos los derechos reservados.