Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,93 -0,95 (-1,13%) Oro
2.370,20 +29,90 (+1,28%) Bitcoin EUR
56.304,59 -1.582,95 (-2,73%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:46PM EDT. Mercado abierto.
Precio de ejercicio:115.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00115000 | 2024-05-10 2:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 251 | 3,938 | 59.38% |
| DIS240517C00115000 | 2024-05-10 3:19PM EDT | 2024-05-17 | 0.10 | 0.09 | 0.10 | -0.06 | -37.50% | 348 | 24,324 | 32.91% |
| DIS240524C00115000 | 2024-05-10 2:29PM EDT | 2024-05-24 | 0.19 | 0.17 | 0.20 | -0.04 | -17.39% | 29 | 546 | 27.88% |
| DIS240531C00115000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.24 | 0.24 | 0.28 | -0.05 | -17.24% | 154 | 352 | 25.00% |
| DIS240607C00115000 | 2024-05-10 3:30PM EDT | 2024-06-07 | 0.35 | 0.35 | 0.39 | -0.06 | -13.33% | 27 | 380 | 23.80% |
| DIS240614C00115000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 0.47 | 0.47 | 0.51 | -0.06 | -10.53% | 14 | 134 | 23.12% |
| DIS240621C00115000 | 2024-05-10 3:29PM EDT | 2024-06-21 | 0.59 | 0.59 | 0.61 | -0.09 | -13.24% | 2,367 | 28,130 | 22.36% |
| DIS240628C00115000 | 2024-05-10 9:52AM EDT | 2024-06-28 | 0.70 | 0.66 | 0.73 | -0.11 | -13.58% | 2 | 1 | 22.02% |
| DIS240719C00115000 | 2024-05-10 3:29PM EDT | 2024-07-19 | 1.06 | 1.03 | 1.08 | -0.07 | -6.19% | 336 | 4,261 | 21.29% |
| DIS240816C00115000 | 2024-05-10 3:28PM EDT | 2024-08-16 | 2.35 | 2.29 | 2.33 | -0.12 | -4.86% | 441 | 2,731 | 25.22% |
| DIS240920C00115000 | 2024-05-10 12:43PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.20 | -0.05 | -1.54% | 51 | 7,863 | 25.54% |
| DIS241018C00115000 | 2024-05-10 2:39PM EDT | 2024-10-18 | 3.80 | 3.75 | 3.85 | -0.10 | -2.56% | 16 | 797 | 25.76% |
| DIS241115C00115000 | 2024-05-09 3:46PM EDT | 2024-11-15 | 5.20 | 5.00 | 5.10 | 0.00 | - | 171 | 163 | 28.14% |
| DIS241220C00115000 | 2024-05-09 2:25PM EDT | 2024-12-20 | 5.85 | 5.65 | 5.80 | 0.00 | - | 69 | 66 | 28.05% |
| DIS250117C00115000 | 2024-05-10 3:11PM EDT | 2025-01-17 | 6.35 | 6.30 | 6.40 | -0.05 | -0.78% | 21 | 3,837 | 28.22% |
| DIS250321C00115000 | 2024-05-10 1:31PM EDT | 2025-03-21 | 8.02 | 7.95 | 8.10 | 0.00 | - | 2 | 488 | 29.66% |
| DIS250620C00115000 | 2024-05-10 9:43AM EDT | 2025-06-20 | 10.15 | 10.05 | 10.20 | +0.10 | +1.00% | 1 | 4,454 | 30.87% |
| DIS251219C00115000 | 2024-05-10 2:29PM EDT | 2025-12-19 | 13.37 | 13.55 | 15.00 | -0.26 | -1.91% | 1 | 812 | 34.61% |
| DIS260116C00115000 | 2024-05-10 2:29PM EDT | 2026-01-16 | 13.67 | 13.70 | 14.15 | -0.43 | -3.05% | 5 | 2,245 | 32.27% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00115000 | 2024-05-10 1:12PM EDT | 2024-05-10 | 9.13 | 8.80 | 9.20 | -0.22 | -2.35% | 46 | 1,164 | 90.23% |
| DIS240517P00115000 | 2024-05-10 3:24PM EDT | 2024-05-17 | 9.20 | 9.10 | 9.20 | -0.17 | -1.81% | 197 | 3,668 | 31.93% |
| DIS240524P00115000 | 2024-05-10 9:57AM EDT | 2024-05-24 | 9.11 | 8.80 | 9.40 | -0.26 | -2.77% | 3 | 128 | 30.42% |
| DIS240531P00115000 | 2024-05-09 2:04PM EDT | 2024-05-31 | 9.29 | 8.90 | 9.45 | 0.00 | - | 1 | 261 | 26.22% |
| DIS240607P00115000 | 2024-05-08 10:56AM EDT | 2024-06-07 | 7.95 | 8.70 | 9.35 | -0.88 | -9.97% | 1 | 42 | 20.85% |
| DIS240614P00115000 | 2024-05-10 3:05PM EDT | 2024-06-14 | 9.35 | 9.10 | 9.35 | -0.15 | -1.58% | 25 | 118 | 18.75% |
| DIS240621P00115000 | 2024-05-10 2:30PM EDT | 2024-06-21 | 9.35 | 9.20 | 9.40 | -0.14 | -1.48% | 26 | 5,975 | 17.99% |
| DIS240719P00115000 | 2024-05-10 2:06PM EDT | 2024-07-19 | 9.53 | 9.45 | 9.65 | -0.17 | -1.75% | 3 | 1,546 | 16.72% |
| DIS240816P00115000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 10.20 | 10.35 | 10.50 | -0.45 | -4.23% | 4 | 1,193 | 19.93% |
| DIS240920P00115000 | 2024-05-10 1:57PM EDT | 2024-09-20 | 10.75 | 10.75 | 10.90 | -0.45 | -4.02% | 6 | 2,756 | 19.13% |
| DIS241018P00115000 | 2024-05-10 3:13PM EDT | 2024-10-18 | 11.15 | 11.00 | 11.15 | -0.95 | -7.85% | 17 | 1,581 | 18.49% |
| DIS241115P00115000 | 2024-05-09 12:30PM EDT | 2024-11-15 | 12.15 | 11.75 | 12.05 | 0.00 | - | 7 | 7 | 20.50% |
| DIS241220P00115000 | 2024-05-09 10:31AM EDT | 2024-12-20 | 12.33 | 12.20 | 12.35 | 0.00 | - | 1 | 1 | 19.85% |
| DIS250117P00115000 | 2024-05-09 12:04PM EDT | 2025-01-17 | 12.90 | 12.50 | 12.65 | 0.00 | - | 61 | 3,822 | 19.66% |
| DIS250321P00115000 | 2024-05-09 10:24AM EDT | 2025-03-21 | 13.60 | 13.30 | 13.50 | 0.00 | - | 6 | 446 | 19.92% |
| DIS250620P00115000 | 2024-05-10 1:20PM EDT | 2025-06-20 | 14.35 | 14.20 | 14.40 | -0.10 | -0.69% | 3 | 807 | 19.68% |
| DIS251219P00115000 | 2024-05-07 3:54PM EDT | 2025-12-19 | 16.57 | 16.05 | 16.90 | 0.00 | - | 5 | 159 | 21.16% |
| DIS260116P00115000 | 2024-05-08 9:34AM EDT | 2026-01-16 | 17.00 | 15.90 | 17.30 | 0.00 | - | 4 | 581 | 21.41% |
© 2024 Yahoo. Todos los derechos reservados.