Mercados españoles cerrados
S&P 500
5.304,72 +36,88 (+0,70%) Nasdaq
16.920,79 +184,79 (+1,10%) NIKKEI 225
38.900,02 +253,91 (+0,66%) Dólar/Euro
1,0861 +0,0012 (+0,11%) Petróleo Brent
83,07 +0,95 (+1,16%) Bitcoin EUR
64.740,55 +1.342,78 (+2,12%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Precio de ejercicio:100.00
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00100000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 1.83 | 2.00 | 2.10 | +0.34 | +22.82% | 1,098 | 1,071 | 20.75% |
| DIS240607C00100000 | 2024-05-24 3:14PM EDT | 2024-06-07 | 2.45 | 2.45 | 2.54 | +0.44 | +21.89% | 71 | 125 | 20.53% |
| DIS240614C00100000 | 2024-05-24 12:30PM EDT | 2024-06-14 | 3.08 | 2.85 | 2.95 | +0.66 | +27.27% | 14 | 163 | 21.17% |
| DIS240621C00100000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 3.20 | 3.15 | 3.25 | +0.62 | +24.03% | 121 | 14,547 | 21.06% |
| DIS240628C00100000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 3.32 | 3.45 | 3.60 | +0.35 | +11.78% | 17 | 53 | 21.70% |
| DIS240705C00100000 | 2024-05-27 12:10AM EDT | 2024-07-05 | 3.65 | 3.70 | 3.95 | -0.04 | -1.08% | 5 | 1 | 22.43% |
| DIS240719C00100000 | 2024-05-24 3:49PM EDT | 2024-07-19 | 4.21 | 4.15 | 4.25 | +0.50 | +13.48% | 234 | 1,779 | 21.29% |
| DIS240816C00100000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 5.90 | 5.85 | 5.95 | +0.48 | +8.86% | 180 | 752 | 26.33% |
| DIS240920C00100000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 6.75 | 6.85 | 6.95 | +0.40 | +6.30% | 177 | 4,777 | 26.48% |
| DIS241018C00100000 | 2024-05-24 3:46PM EDT | 2024-10-18 | 7.51 | 7.65 | 7.75 | +0.56 | +8.06% | 26 | 305 | 26.97% |
| DIS241115C00100000 | 2024-05-24 3:52PM EDT | 2024-11-15 | 8.80 | 8.95 | 9.15 | +0.55 | +6.67% | 81 | 307 | 29.79% |
| DIS241220C00100000 | 2024-05-24 3:07PM EDT | 2024-12-20 | 9.60 | 9.65 | 9.80 | +0.59 | +6.55% | 34 | 146 | 29.32% |
| DIS250117C00100000 | 2024-05-24 2:38PM EDT | 2025-01-17 | 10.21 | 10.20 | 10.45 | +0.46 | +4.72% | 75 | 11,041 | 29.55% |
| DIS250321C00100000 | 2024-05-24 12:27PM EDT | 2025-03-21 | 11.80 | 11.95 | 12.10 | +0.40 | +3.51% | 29 | 783 | 30.83% |
| DIS250620C00100000 | 2024-05-24 3:35PM EDT | 2025-06-20 | 14.05 | 14.10 | 14.50 | +0.35 | +2.55% | 133 | 3,075 | 32.84% |
| DIS251219C00100000 | 2024-05-24 3:30PM EDT | 2025-12-19 | 17.40 | 16.70 | 17.90 | +0.60 | +3.57% | 55 | 1,377 | 34.00% |
| DIS260116C00100000 | 2024-05-24 3:53PM EDT | 2026-01-16 | 17.90 | 17.90 | 18.25 | +0.65 | +3.77% | 124 | 1,627 | 33.89% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00100000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.22 | 0.22 | 0.24 | -0.47 | -68.12% | 963 | 910 | 17.92% |
| DIS240607P00100000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.56 | 0.41 | 0.58 | -0.49 | -46.67% | 361 | 903 | 17.43% |
| DIS240614P00100000 | 2024-05-24 3:56PM EDT | 2024-06-14 | 0.91 | 0.83 | 0.90 | -0.44 | -32.59% | 127 | 672 | 17.77% |
| DIS240621P00100000 | 2024-05-24 3:58PM EDT | 2024-06-21 | 1.05 | 1.03 | 1.07 | -0.47 | -30.92% | 298 | 14,741 | 16.92% |
| DIS240628P00100000 | 2024-05-24 3:45PM EDT | 2024-06-28 | 1.58 | 1.20 | 1.43 | -0.16 | -9.20% | 14 | 290 | 18.18% |
| DIS240705P00100000 | 2024-05-27 12:10AM EDT | 2024-07-05 | 1.48 | 1.24 | 1.57 | -0.20 | -11.90% | 12 | 36 | 17.62% |
| DIS240719P00100000 | 2024-05-24 3:20PM EDT | 2024-07-19 | 2.05 | 1.98 | 2.07 | -0.45 | -18.00% | 531 | 4,565 | 18.51% |
| DIS240816P00100000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 3.45 | 3.30 | 3.40 | -0.42 | -10.85% | 65 | 1,605 | 22.14% |
| DIS240920P00100000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 4.00 | 3.85 | 3.95 | -0.35 | -8.05% | 109 | 2,451 | 20.99% |
| DIS241018P00100000 | 2024-05-24 3:21PM EDT | 2024-10-18 | 4.40 | 4.25 | 4.35 | -0.45 | -9.28% | 110 | 1,827 | 20.45% |
| DIS241115P00100000 | 2024-05-24 3:49PM EDT | 2024-11-15 | 5.27 | 5.10 | 5.25 | -0.38 | -6.73% | 11 | 1,480 | 22.01% |
| DIS241220P00100000 | 2024-05-24 3:36PM EDT | 2024-12-20 | 5.82 | 5.65 | 5.80 | -0.36 | -5.83% | 10 | 96 | 21.90% |
| DIS250117P00100000 | 2024-05-24 3:49PM EDT | 2025-01-17 | 6.15 | 6.00 | 6.10 | -0.41 | -6.25% | 47 | 9,705 | 21.50% |
| DIS250321P00100000 | 2024-05-21 11:50AM EDT | 2025-03-21 | 6.50 | 6.55 | 7.05 | 0.00 | - | 9 | 2,710 | 21.73% |
| DIS250620P00100000 | 2024-05-24 3:34PM EDT | 2025-06-20 | 8.15 | 7.00 | 8.20 | -0.05 | -0.61% | 17 | 4,745 | 21.82% |
| DIS251219P00100000 | 2024-05-24 12:16PM EDT | 2025-12-19 | 9.85 | 9.75 | 10.15 | +0.20 | +2.07% | 5 | 732 | 21.93% |
| DIS260116P00100000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 10.44 | 9.90 | 10.40 | -0.26 | -2.43% | 1 | 5,827 | 21.91% |
© 2024 Yahoo. Todos los derechos reservados.