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:105.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531C00105000 | 2024-05-24 3:59PM EDT | 2024-05-31 | 0.14 | 0.12 | 0.14 | -0.05 | -26.32% | 11,008 | 1,460 | 21.78% |
| DIS240607C00105000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.40 | 0.38 | 0.42 | -0.01 | -2.44% | 408 | 1,281 | 20.36% |
| DIS240614C00105000 | 2024-05-24 3:46PM EDT | 2024-06-14 | 0.67 | 0.67 | 0.74 | +0.03 | +4.69% | 197 | 1,364 | 20.68% |
| DIS240621C00105000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.93 | 0.80 | 0.93 | +0.15 | +19.23% | 570 | 15,733 | 19.78% |
| DIS240628C00105000 | 2024-05-24 3:46PM EDT | 2024-06-28 | 1.07 | 1.12 | 1.21 | +0.03 | +2.88% | 68 | 199 | 20.19% |
| DIS240705C00105000 | 2024-05-27 12:10AM EDT | 2024-07-05 | 1.26 | 1.19 | 1.51 | -0.27 | -17.65% | 5 | 11 | 20.81% |
| DIS240719C00105000 | 2024-05-24 3:52PM EDT | 2024-07-19 | 1.70 | 1.79 | 1.85 | +0.10 | +6.25% | 1,905 | 6,638 | 20.26% |
| DIS240816C00105000 | 2024-05-24 3:50PM EDT | 2024-08-16 | 3.50 | 3.40 | 3.50 | +0.39 | +12.54% | 1,449 | 3,253 | 25.34% |
| DIS240920C00105000 | 2024-05-24 3:58PM EDT | 2024-09-20 | 4.35 | 4.30 | 4.45 | +0.25 | +6.10% | 189 | 3,382 | 25.42% |
| DIS241018C00105000 | 2024-05-24 3:58PM EDT | 2024-10-18 | 5.10 | 5.05 | 5.20 | +0.35 | +7.37% | 88 | 763 | 25.78% |
| DIS241115C00105000 | 2024-05-24 3:44PM EDT | 2024-11-15 | 6.30 | 6.35 | 6.50 | +0.25 | +4.13% | 337 | 331 | 28.27% |
| DIS241220C00105000 | 2024-05-24 3:16PM EDT | 2024-12-20 | 7.10 | 7.10 | 7.25 | +0.40 | +5.97% | 90 | 346 | 28.24% |
| DIS250117C00105000 | 2024-05-24 3:16PM EDT | 2025-01-17 | 7.63 | 7.30 | 7.80 | +0.38 | +5.24% | 121 | 3,347 | 28.19% |
| DIS250321C00105000 | 2024-05-24 2:44PM EDT | 2025-03-21 | 9.35 | 9.40 | 9.55 | +0.35 | +3.89% | 4 | 975 | 29.80% |
| DIS250620C00105000 | 2024-05-24 3:32PM EDT | 2025-06-20 | 11.49 | 11.55 | 12.00 | +0.30 | +2.68% | 24 | 2,736 | 31.94% |
| DIS251219C00105000 | 2024-05-23 12:30PM EDT | 2025-12-19 | 15.25 | 14.90 | 15.45 | 0.00 | - | 2 | 386 | 33.19% |
| DIS260116C00105000 | 2024-05-24 9:51AM EDT | 2026-01-16 | 15.21 | 15.40 | 15.75 | +0.21 | +1.40% | 1 | 1,222 | 32.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240531P00105000 | 2024-05-24 3:49PM EDT | 2024-05-31 | 3.63 | 3.30 | 3.45 | -0.77 | -17.50% | 111 | 952 | 24.66% |
| DIS240607P00105000 | 2024-05-24 3:51PM EDT | 2024-06-07 | 3.77 | 3.45 | 3.60 | -0.88 | -18.92% | 76 | 322 | 19.19% |
| DIS240614P00105000 | 2024-05-24 1:49PM EDT | 2024-06-14 | 3.67 | 3.40 | 3.80 | -0.90 | -19.69% | 2 | 270 | 18.24% |
| DIS240621P00105000 | 2024-05-24 3:56PM EDT | 2024-06-21 | 3.95 | 3.70 | 3.90 | -0.80 | -16.84% | 93 | 12,908 | 16.77% |
| DIS240628P00105000 | 2024-05-24 3:26PM EDT | 2024-06-28 | 4.18 | 3.90 | 4.05 | -0.60 | -12.55% | 3 | 137 | 16.41% |
| DIS240705P00105000 | 2024-05-27 12:10AM EDT | 2024-07-05 | 4.13 | 2.97 | 4.30 | 0.00 | - | - | 8 | 17.08% |
| DIS240719P00105000 | 2024-05-24 3:37PM EDT | 2024-07-19 | 4.82 | 4.60 | 4.75 | -0.65 | -11.88% | 162 | 7,911 | 17.92% |
| DIS240816P00105000 | 2024-05-24 3:49PM EDT | 2024-08-16 | 6.14 | 5.80 | 5.95 | -0.48 | -7.25% | 1,725 | 1,675 | 21.14% |
| DIS240920P00105000 | 2024-05-24 1:16PM EDT | 2024-09-20 | 6.39 | 6.35 | 6.45 | -0.56 | -8.06% | 6 | 3,080 | 19.94% |
| DIS241018P00105000 | 2024-05-24 10:34AM EDT | 2024-10-18 | 6.90 | 6.70 | 6.85 | -0.55 | -7.38% | 1 | 1,666 | 19.51% |
| DIS241115P00105000 | 2024-05-24 3:44PM EDT | 2024-11-15 | 7.75 | 7.55 | 8.10 | -0.45 | -5.49% | 60 | 199 | 22.39% |
| DIS241220P00105000 | 2024-05-23 2:51PM EDT | 2024-12-20 | 8.75 | 8.10 | 8.20 | 0.00 | - | 17 | 444 | 20.75% |
| DIS250117P00105000 | 2024-05-24 3:56PM EDT | 2025-01-17 | 8.48 | 8.35 | 8.50 | -0.77 | -8.32% | 10 | 7,523 | 20.41% |
| DIS250321P00105000 | 2024-05-21 12:06PM EDT | 2025-03-21 | 8.80 | 9.30 | 9.45 | 0.00 | - | 4 | 723 | 20.73% |
| DIS250620P00105000 | 2024-05-24 3:30PM EDT | 2025-06-20 | 10.55 | 10.35 | 10.55 | -0.35 | -3.21% | 15 | 3,453 | 20.78% |
| DIS251219P00105000 | 2024-05-24 11:30AM EDT | 2025-12-19 | 12.20 | 12.00 | 13.35 | +0.22 | +1.84% | 2 | 201 | 22.68% |
| DIS260116P00105000 | 2024-05-23 3:10PM EDT | 2026-01-16 | 12.97 | 11.60 | 13.10 | 0.00 | - | 127 | 1,984 | 21.66% |
© 2024 Yahoo. Todos los derechos reservados.