Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.687,21 +185,82 (+0,30%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:95.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00095000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 8.54 | 7.90 | 8.90 | +0.24 | +2.89% | 201 | 20 | 63.77% |
| DIS240531C00095000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 8.17 | 8.05 | 9.00 | 0.00 | - | 55 | 56 | 45.51% |
| DIS240607C00095000 | 2024-05-13 11:30AM EDT | 2024-06-07 | 11.30 | 8.30 | 9.15 | 0.00 | - | 1 | 11 | 39.21% |
| DIS240614C00095000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 11.63 | 8.40 | 9.15 | 0.00 | - | - | 1 | 33.74% |
| DIS240621C00095000 | 2024-05-17 3:56PM EDT | 2024-06-21 | 8.97 | 8.65 | 9.35 | -0.19 | -2.07% | 29 | 4,155 | 32.50% |
| DIS240719C00095000 | 2024-05-17 10:27AM EDT | 2024-07-19 | 9.51 | 9.45 | 9.90 | -0.35 | -3.55% | 3 | 790 | 28.60% |
| DIS240816C00095000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 10.85 | 10.30 | 10.90 | -0.20 | -1.81% | 12 | 29 | 29.96% |
| DIS240920C00095000 | 2024-05-17 9:32AM EDT | 2024-09-20 | 11.93 | 11.50 | 11.95 | -0.02 | -0.17% | 3 | 955 | 30.61% |
| DIS241018C00095000 | 2024-05-16 11:22AM EDT | 2024-10-18 | 12.82 | 12.25 | 12.75 | 0.00 | - | 1 | 517 | 31.13% |
| DIS241115C00095000 | 2024-05-16 12:35PM EDT | 2024-11-15 | 13.70 | 13.40 | 14.75 | 0.00 | - | 144 | 4 | 36.35% |
| DIS241220C00095000 | 2024-05-17 3:23PM EDT | 2024-12-20 | 14.35 | 14.00 | 14.90 | 0.00 | - | 25 | 59 | 33.80% |
| DIS250117C00095000 | 2024-05-17 12:51PM EDT | 2025-01-17 | 14.70 | 14.55 | 15.15 | -0.20 | -1.34% | 5 | 5,059 | 32.62% |
| DIS250321C00095000 | 2024-05-15 1:39PM EDT | 2025-03-21 | 16.50 | 15.65 | 16.55 | 0.00 | - | 4 | 212 | 33.15% |
| DIS250620C00095000 | 2024-05-17 12:37PM EDT | 2025-06-20 | 18.40 | 18.20 | 19.80 | -0.40 | -2.13% | 1 | 2,237 | 37.35% |
| DIS251219C00095000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 23.70 | 21.40 | 22.00 | 0.00 | - | 1 | 505 | 35.54% |
| DIS260116C00095000 | 2024-05-15 3:59PM EDT | 2026-01-16 | 21.75 | 21.80 | 22.50 | 0.00 | - | 14 | 582 | 35.74% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00095000 | 2024-05-17 2:48PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.06 | -0.01 | -25.00% | 308 | 679 | 35.55% |
| DIS240531P00095000 | 2024-05-17 2:16PM EDT | 2024-05-31 | 0.06 | 0.03 | 0.10 | 0.00 | - | 4 | 281 | 26.56% |
| DIS240607P00095000 | 2024-05-16 2:41PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.24 | 0.00 | - | 136 | 195 | 26.07% |
| DIS240614P00095000 | 2024-05-17 3:21PM EDT | 2024-06-14 | 0.14 | 0.13 | 0.18 | -0.02 | -12.50% | 4 | 230 | 20.95% |
| DIS240621P00095000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.34 | 0.22 | 0.28 | +0.11 | +47.83% | 1,200 | 9,734 | 20.80% |
| DIS240628P00095000 | 2024-05-17 3:21PM EDT | 2024-06-28 | 0.28 | 0.27 | 0.33 | -0.12 | -30.00% | 2 | 16 | 19.83% |
| DIS240719P00095000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 0.63 | 0.59 | 0.65 | +0.02 | +3.28% | 436 | 3,924 | 19.83% |
| DIS240816P00095000 | 2024-05-17 3:37PM EDT | 2024-08-16 | 1.54 | 1.52 | 1.56 | +0.01 | +0.65% | 245 | 1,240 | 23.16% |
| DIS240920P00095000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 1.97 | 1.93 | 1.99 | +0.01 | +0.51% | 70 | 2,156 | 22.01% |
| DIS241018P00095000 | 2024-05-17 2:21PM EDT | 2024-10-18 | 2.31 | 2.30 | 2.36 | -0.04 | -1.70% | 15 | 558 | 21.65% |
| DIS241115P00095000 | 2024-05-17 1:35PM EDT | 2024-11-15 | 3.05 | 3.00 | 3.10 | -0.10 | -3.17% | 11 | 231 | 23.01% |
| DIS241220P00095000 | 2024-05-17 3:57PM EDT | 2024-12-20 | 3.55 | 3.50 | 3.65 | 0.00 | - | 15 | 98 | 23.11% |
| DIS250117P00095000 | 2024-05-17 3:35PM EDT | 2025-01-17 | 3.85 | 3.80 | 3.95 | +0.05 | +1.32% | 11 | 6,259 | 22.79% |
| DIS250321P00095000 | 2024-05-17 2:31PM EDT | 2025-03-21 | 4.72 | 4.65 | 4.85 | -0.28 | -5.60% | 100 | 647 | 23.04% |
| DIS250620P00095000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 5.70 | 5.65 | 6.75 | -0.37 | -6.10% | 4 | 2,269 | 25.18% |
| DIS251219P00095000 | 2024-05-17 10:46AM EDT | 2025-12-19 | 7.67 | 7.50 | 7.85 | +0.02 | +0.26% | 12 | 1,651 | 23.19% |
| DIS260116P00095000 | 2024-05-17 3:53PM EDT | 2026-01-16 | 7.90 | 7.85 | 8.05 | -0.01 | -0.13% | 9 | 887 | 23.07% |
© 2024 Yahoo. Todos los derechos reservados.