Mercados españoles abiertos en 5 hrs 45 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,31-1,16 (-1,18%)
Al cierre: 04:03PM EDT
97,32 +0,01 (+0,01%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:120.00
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719C001200002024-07-17 12:29PM EDT2024-07-190.010.000.010.00-211,99798.44%
DIS240726C001200002024-07-16 11:51AM EDT2024-07-260.020.000.080.00-108458.98%
DIS240802C001200002024-07-17 1:20PM EDT2024-08-020.070.010.15+0.04+133.33%111753.91%
DIS240809C001200002024-07-16 2:59PM EDT2024-08-090.190.130.180.00-315446.39%
DIS240816C001200002024-07-17 3:34PM EDT2024-08-160.260.230.30-0.01-3.70%5410,50644.82%
DIS240823C001200002024-07-16 10:46AM EDT2024-08-230.310.240.40-0.03-8.82%13642.92%
DIS240830C001200002024-07-16 3:46PM EDT2024-08-300.290.170.460.00-12140.63%
DIS240920C001200002024-07-17 3:50PM EDT2024-09-200.440.440.49-0.07-13.73%60515,12833.91%
DIS241018C001200002024-07-17 3:51PM EDT2024-10-180.630.540.76-0.06-8.70%1923,33831.59%
DIS241115C001200002024-07-17 12:29PM EDT2024-11-151.060.911.18-0.17-13.82%1655331.34%
DIS241220C001200002024-07-17 3:44PM EDT2024-12-201.411.411.50-0.17-10.76%2261,94229.72%
DIS250117C001200002024-07-17 3:23PM EDT2025-01-171.761.681.79-0.14-7.37%26210,24829.02%
DIS250321C001200002024-07-17 2:09PM EDT2025-03-212.732.572.96-0.22-7.46%1371530.15%
DIS250620C001200002024-07-17 3:49PM EDT2025-06-204.103.804.85-0.35-7.87%595,28231.90%
DIS251219C001200002024-07-17 3:18PM EDT2025-12-196.786.407.20-0.42-5.83%171,14531.32%
DIS260116C001200002024-07-17 2:30PM EDT2026-01-167.106.657.30-0.40-5.33%1672,69630.74%
DIS261218C001200002024-07-17 12:36PM EDT2026-12-1810.8911.0011.40-1.01-8.49%68231.25%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719P001200002024-07-17 3:03PM EDT2024-07-1923.0422.4523.00+1.54+7.16%3733122.66%
DIS240726P001200002024-07-12 12:49PM EDT2024-07-2622.8020.6524.250.00--1125.39%
DIS240809P001200002024-07-08 9:43AM EDT2024-08-0922.1520.6524.850.00-2087.70%
DIS240816P001200002024-07-12 10:15AM EDT2024-08-1622.5021.5024.250.00-22968.68%
DIS240920P001200002024-07-16 2:58PM EDT2024-09-2021.4520.6524.250.00-30014446.67%
DIS241018P001200002024-07-17 12:06PM EDT2024-10-1823.2320.6524.25+0.34+1.49%31739.03%
DIS241115P001200002024-07-12 3:41PM EDT2024-11-1522.7520.7024.050.00-2332.75%
DIS241220P001200002024-07-16 11:29AM EDT2024-12-2022.1521.4024.100.00-53629.19%
DIS250117P001200002024-07-12 10:46AM EDT2025-01-1722.7020.8525.000.00-11,31331.79%
DIS250321P001200002024-07-10 3:01PM EDT2025-03-2123.9022.8023.450.00-931719.43%
DIS250620P001200002024-07-15 12:43PM EDT2025-06-2023.6523.0023.800.00-178918.46%
DIS251219P001200002024-06-14 11:15AM EDT2025-12-1923.1023.5525.050.00-19219.09%
DIS260116P001200002024-07-15 3:52PM EDT2026-01-1625.0023.9525.750.00-147120.55%
DIS261218P001200002024-07-10 12:09PM EDT2026-12-1825.9524.6526.450.00--217.65%