Mercados españoles abiertos en 2 hrs 58 min

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,13-1,61 (-1,68%)
Al cierre: 04:00PM EDT
94,05 -0,08 (-0,08%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240726C000950002024-07-22 3:59PM EDT2024-07-260.680.670.69-0.87-56.13%3,31668127.05%
DIS240802C000950002024-07-22 3:59PM EDT2024-08-021.251.241.30-0.98-43.95%1,36430225.95%
DIS240809C000950002024-07-22 3:58PM EDT2024-08-093.053.003.10-0.85-21.79%1989141.99%
DIS240816C000950002024-07-22 3:57PM EDT2024-08-163.283.253.35-0.87-20.96%9754,89338.18%
DIS240823C000950002024-07-22 3:53PM EDT2024-08-233.553.453.60-1.05-22.83%1154236.00%
DIS240830C000950002024-07-22 3:54PM EDT2024-08-303.803.703.85-1.00-20.83%4641334.64%
DIS240920C000950002024-07-22 3:58PM EDT2024-09-204.464.404.45-1.04-18.91%1,0433,80731.87%
DIS241018C000950002024-07-22 3:44PM EDT2024-10-185.155.155.30-1.02-16.53%20193430.93%
DIS241115C000950002024-07-22 2:43PM EDT2024-11-156.356.456.60-1.15-15.33%6428333.08%
DIS241220C000950002024-07-22 3:37PM EDT2024-12-206.987.157.30-1.17-14.36%1351,06331.90%
DIS250117C000950002024-07-22 3:41PM EDT2025-01-177.557.657.95-1.15-13.22%3144,78831.77%
DIS250321C000950002024-07-22 3:05PM EDT2025-03-219.159.259.65-1.29-12.36%2338732.90%
DIS250620C000950002024-07-22 3:44PM EDT2025-06-2011.1811.0511.45-1.32-10.56%1182,31133.09%
DIS251219C000950002024-07-22 3:55PM EDT2025-12-1914.4314.2014.65-1.37-8.67%2663533.87%
DIS260116C000950002024-07-22 3:59PM EDT2026-01-1614.9714.6015.35-0.83-5.25%601,08634.54%
DIS261218C000950002024-07-22 3:59PM EDT2026-12-1819.3018.7519.40-1.07-5.25%2310834.26%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240726P000950002024-07-22 3:58PM EDT2024-07-261.501.431.50+0.66+78.57%8551,51825.49%
DIS240802P000950002024-07-22 3:58PM EDT2024-08-021.961.891.98+0.51+35.17%29373323.00%
DIS240809P000950002024-07-22 3:48PM EDT2024-08-093.653.553.70+0.65+21.67%41540338.77%
DIS240816P000950002024-07-22 3:58PM EDT2024-08-163.793.703.85+0.58+18.07%84210,37934.42%
DIS240823P000950002024-07-22 1:28PM EDT2024-08-234.203.854.00+0.80+23.53%89931.79%
DIS240830P000950002024-07-22 3:00PM EDT2024-08-304.054.004.15+0.53+15.06%22563730.01%
DIS240920P000950002024-07-22 3:59PM EDT2024-09-204.454.404.50+0.55+14.10%5467,07226.50%
DIS241018P000950002024-07-22 3:57PM EDT2024-10-184.904.854.95+0.55+12.64%1812,92624.32%
DIS241115P000950002024-07-22 2:33PM EDT2024-11-155.955.705.85+0.80+15.53%462,39325.44%
DIS241220P000950002024-07-22 3:48PM EDT2024-12-206.236.256.35+0.58+10.27%371,24224.37%
DIS250117P000950002024-07-22 3:58PM EDT2025-01-176.586.556.70+0.50+8.22%2298,03623.71%
DIS250321P000950002024-07-22 3:50PM EDT2025-03-217.297.357.55+0.31+4.44%72,45123.18%
DIS250620P000950002024-07-22 3:20PM EDT2025-06-208.608.408.70+0.55+6.83%474,28622.97%
DIS251219P000950002024-07-22 11:49AM EDT2025-12-1910.3210.0010.55+1.12+12.17%62,46922.64%
DIS260116P000950002024-07-22 3:45PM EDT2026-01-1610.5510.3510.65+0.42+4.15%512,56622.27%
DIS261218P000950002024-07-22 3:28PM EDT2026-12-1812.5712.1512.75+1.07+9.30%911121.14%