Mercados españoles abiertos en 5 hrs 45 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.659,02 +585,04 (+1,54%) Dólar/Euro
1,0783 -0,0001 (-0,01%) Petróleo Brent
84,30 +0,42 (+0,50%) Bitcoin EUR
58.143,11 +1.114,68 (+1,95%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:95.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00095000 | 2024-05-09 1:44PM EDT | 2024-05-10 | 10.70 | 9.75 | 11.45 | -0.50 | -4.46% | 4 | 15 | 184.96% |
| DIS240517C00095000 | 2024-05-09 3:44PM EDT | 2024-05-17 | 10.80 | 10.55 | 11.50 | -0.05 | -0.46% | 20 | 623 | 66.94% |
| DIS240524C00095000 | 2024-05-09 12:22PM EDT | 2024-05-24 | 10.60 | 10.55 | 11.65 | -0.18 | -1.67% | 1 | 5 | 52.10% |
| DIS240531C00095000 | 2024-05-07 1:16PM EDT | 2024-05-31 | 10.40 | 10.60 | 11.75 | 0.00 | - | 2 | 7 | 44.70% |
| DIS240607C00095000 | 2024-05-08 3:44PM EDT | 2024-06-07 | 11.30 | 11.00 | 12.00 | 0.00 | - | 2 | 13 | 42.38% |
| DIS240614C00095000 | 2024-05-07 3:00PM EDT | 2024-06-14 | 11.63 | 10.95 | 12.00 | +11.63 | - | - | 1 | 38.04% |
| DIS240621C00095000 | 2024-05-09 1:09PM EDT | 2024-06-21 | 11.50 | 11.25 | 12.25 | +0.05 | +0.44% | 8 | 4,053 | 37.48% |
| DIS240719C00095000 | 2024-05-09 12:13PM EDT | 2024-07-19 | 11.95 | 11.70 | 12.35 | +0.05 | +0.42% | 26 | 758 | 29.96% |
| DIS240816C00095000 | 2024-05-09 1:12PM EDT | 2024-08-16 | 13.10 | 13.15 | 13.35 | +0.15 | +1.16% | 3 | 25 | 31.64% |
| DIS240920C00095000 | 2024-05-09 12:35PM EDT | 2024-09-20 | 14.00 | 13.95 | 14.45 | +0.04 | +0.29% | 15 | 1,033 | 32.64% |
| DIS241018C00095000 | 2024-05-09 11:16AM EDT | 2024-10-18 | 14.75 | 13.80 | 15.30 | -0.45 | -2.96% | 4 | 512 | 33.34% |
| DIS241220C00095000 | 2024-05-09 9:35AM EDT | 2024-12-20 | 16.61 | 15.60 | 16.75 | 0.00 | - | 2 | 1 | 33.43% |
| DIS250117C00095000 | 2024-05-09 3:07PM EDT | 2025-01-17 | 17.15 | 16.90 | 17.30 | +0.30 | +1.78% | 73 | 5,073 | 33.33% |
| DIS250321C00095000 | 2024-05-09 12:55PM EDT | 2025-03-21 | 18.45 | 17.75 | 19.05 | -0.10 | -0.54% | 2 | 201 | 34.89% |
| DIS250620C00095000 | 2024-05-09 10:30AM EDT | 2025-06-20 | 21.30 | 20.50 | 21.75 | +0.66 | +3.20% | 1 | 2,239 | 37.54% |
| DIS251219C00095000 | 2024-05-09 11:11AM EDT | 2025-12-19 | 23.70 | 23.55 | 24.25 | -9.80 | -29.25% | 1 | 506 | 36.40% |
| DIS260116C00095000 | 2024-05-09 12:15PM EDT | 2026-01-16 | 23.84 | 23.80 | 25.60 | -0.31 | -1.28% | 36 | 575 | 38.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00095000 | 2024-05-09 9:57AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 763 | 78.13% |
| DIS240517P00095000 | 2024-05-09 2:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 1,835 | 33.99% |
| DIS240524P00095000 | 2024-05-09 2:15PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 21 | 341 | 30.37% |
| DIS240531P00095000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.09 | 0.06 | 0.12 | -0.01 | -10.00% | 14 | 156 | 25.98% |
| DIS240607P00095000 | 2024-05-09 10:46AM EDT | 2024-06-07 | 0.14 | 0.06 | 0.15 | -0.03 | -17.65% | 10 | 107 | 23.63% |
| DIS240614P00095000 | 2024-05-09 10:40AM EDT | 2024-06-14 | 0.21 | 0.18 | 0.20 | -0.05 | -19.23% | 22 | 74 | 22.61% |
| DIS240621P00095000 | 2024-05-09 3:57PM EDT | 2024-06-21 | 0.24 | 0.24 | 0.26 | -0.06 | -20.00% | 115 | 9,640 | 21.97% |
| DIS240719P00095000 | 2024-05-09 3:57PM EDT | 2024-07-19 | 0.58 | 0.58 | 0.61 | -0.12 | -17.14% | 220 | 3,716 | 21.53% |
| DIS240816P00095000 | 2024-05-09 3:32PM EDT | 2024-08-16 | 1.47 | 1.41 | 1.47 | -0.07 | -4.55% | 183 | 1,027 | 24.84% |
| DIS240920P00095000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 1.83 | 1.76 | 1.98 | -0.13 | -6.63% | 31 | 2,169 | 24.22% |
| DIS241018P00095000 | 2024-05-09 3:57PM EDT | 2024-10-18 | 2.23 | 2.15 | 2.23 | -0.09 | -3.88% | 116 | 437 | 23.24% |
| DIS241115P00095000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 2.87 | 2.82 | 2.88 | -0.08 | -2.71% | 216 | 26 | 24.26% |
| DIS241220P00095000 | 2024-05-09 3:08PM EDT | 2024-12-20 | 3.33 | 3.30 | 3.45 | -0.12 | -3.48% | 79 | 23 | 24.46% |
| DIS250117P00095000 | 2024-05-09 3:25PM EDT | 2025-01-17 | 3.65 | 3.60 | 3.70 | -0.15 | -3.95% | 52 | 6,219 | 23.94% |
| DIS250321P00095000 | 2024-05-09 10:12AM EDT | 2025-03-21 | 4.60 | 4.45 | 4.60 | 0.00 | - | 9 | 623 | 24.20% |
| DIS250620P00095000 | 2024-05-07 3:48PM EDT | 2025-06-20 | 5.70 | 5.20 | 5.65 | 0.00 | - | 89 | 2,228 | 24.09% |
| DIS251219P00095000 | 2024-05-09 11:59AM EDT | 2025-12-19 | 7.40 | 7.20 | 7.50 | -0.30 | -3.90% | 151 | 1,453 | 23.99% |
| DIS260116P00095000 | 2024-05-09 3:19PM EDT | 2026-01-16 | 7.60 | 7.50 | 7.80 | -0.05 | -0.65% | 41 | 782 | 24.07% |
© 2024 Yahoo. Todos los derechos reservados.