Mercados españoles abiertos en 7 hrs 58 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,79-0,52 (-0,53%)
Al cierre: 04:03PM EDT
96,98 +0,19 (+0,20%)
Después del cierre: 07:02PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719C001100002024-07-18 2:40PM EDT2024-07-190.010.000.010.00-5731,27062.50%
DIS240726C001100002024-07-18 3:51PM EDT2024-07-260.050.040.09-0.02-28.57%802,47044.14%
DIS240802C001100002024-07-18 11:08AM EDT2024-08-020.130.110.14-0.01-7.14%5193935.84%
DIS240809C001100002024-07-18 3:35PM EDT2024-08-090.500.460.53-0.02-3.85%1449240.67%
DIS240816C001100002024-07-18 3:59PM EDT2024-08-160.710.650.72-0.07-8.97%64516,42238.92%
DIS240823C001100002024-07-18 2:29PM EDT2024-08-230.800.730.95-0.02-2.44%413738.26%
DIS240830C001100002024-07-18 1:31PM EDT2024-08-300.760.650.93-0.15-16.48%138434.84%
DIS240920C001100002024-07-18 3:48PM EDT2024-09-201.231.201.27-0.09-6.82%7989,79731.91%
DIS241018C001100002024-07-18 3:46PM EDT2024-10-181.671.641.70-0.03-1.76%14312,96529.79%
DIS241115C001100002024-07-18 3:59PM EDT2024-11-152.602.362.80+0.03+1.17%371,24032.34%
DIS241220C001100002024-07-18 1:51PM EDT2024-12-203.103.003.15-0.05-1.59%121,41530.12%
DIS250117C001100002024-07-18 3:59PM EDT2025-01-173.553.453.60-0.05-1.39%12110,97929.61%
DIS250321C001100002024-07-18 3:57PM EDT2025-03-214.904.805.10+0.01+0.20%663,63830.76%
DIS250620C001100002024-07-18 2:17PM EDT2025-06-206.606.507.05-0.35-5.04%312,89331.82%
DIS251219C001100002024-07-18 3:50PM EDT2025-12-199.629.5511.10-0.17-1.74%111,84034.58%
DIS260116C001100002024-07-18 3:06PM EDT2026-01-1610.059.9010.15-0.10-0.99%92,40031.67%
DIS261218C001100002024-07-16 3:44PM EDT2026-12-1815.2313.9514.600.00-210232.36%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719P001100002024-07-18 3:20PM EDT2024-07-1913.2013.0013.650.00-7,7701,87097.66%
DIS240726P001100002024-07-16 9:31AM EDT2024-07-2613.0212.9513.450.00-1453.42%
DIS240802P001100002024-07-16 2:32PM EDT2024-08-0211.6011.9013.500.00-1241.90%
DIS240809P001100002024-07-18 3:47PM EDT2024-08-0913.3412.9513.55+1.49+12.57%12036.28%
DIS240816P001100002024-07-18 2:49PM EDT2024-08-1613.4513.3513.75+0.43+3.30%61,86235.84%
DIS240823P001100002024-07-18 3:47PM EDT2024-08-2313.4913.3513.65+0.53+4.09%11030.52%
DIS240920P001100002024-07-18 2:49PM EDT2024-09-2013.6513.6013.80+0.20+1.49%132,90224.98%
DIS241018P001100002024-07-18 2:08PM EDT2024-10-1813.7513.5514.20+1.23+9.82%11,40924.49%
DIS241115P001100002024-07-18 3:15PM EDT2024-11-1514.3013.9514.400.00-334922.88%
DIS241220P001100002024-07-17 10:04AM EDT2024-12-2013.3514.2014.900.00-14822.96%
DIS250117P001100002024-07-17 11:55AM EDT2025-01-1714.6814.7015.100.00-19,00022.12%
DIS250321P001100002024-07-18 11:49AM EDT2025-03-2114.8014.9515.55+0.10+0.68%31,99820.90%
DIS250620P001100002024-07-18 2:19PM EDT2025-06-2016.1015.3017.85+0.35+2.22%13,26324.98%
DIS251219P001100002024-07-11 2:54PM EDT2025-12-1917.3616.9018.200.00-277820.97%
DIS260116P001100002024-07-18 3:36PM EDT2026-01-1617.7516.9518.50+0.65+3.80%162,79421.11%
DIS261218P001100002024-07-18 11:39AM EDT2026-12-1819.1519.2519.75+0.05+0.26%142818.83%