Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.728,29 +405,09 (+0,69%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Precio de ejercicio:100.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00100000 | 2024-05-03 1:04PM EDT | 2024-05-10 | 13.85 | 13.30 | 16.00 | +0.89 | +6.87% | 23 | 64 | 95.31% |
| DIS240517C00100000 | 2024-05-03 2:13PM EDT | 2024-05-17 | 14.38 | 13.60 | 15.85 | +1.19 | +9.02% | 13 | 1,354 | 66.36% |
| DIS240524C00100000 | 2024-05-02 10:49AM EDT | 2024-05-24 | 12.18 | 14.00 | 14.80 | 0.00 | - | 4 | 12 | 54.76% |
| DIS240531C00100000 | 2024-04-30 3:19PM EDT | 2024-05-31 | 12.21 | 12.55 | 15.10 | 0.00 | - | 2 | 4 | 51.25% |
| DIS240621C00100000 | 2024-05-03 3:26PM EDT | 2024-06-21 | 15.41 | 14.90 | 15.30 | +1.17 | +8.22% | 6 | 14,445 | 40.37% |
| DIS240719C00100000 | 2024-05-03 10:38AM EDT | 2024-07-19 | 15.31 | 15.50 | 15.85 | +0.31 | +2.07% | 1 | 958 | 36.07% |
| DIS240816C00100000 | 2024-05-03 11:47AM EDT | 2024-08-16 | 16.37 | 16.60 | 16.80 | +2.28 | +16.18% | 7 | 74 | 36.27% |
| DIS240920C00100000 | 2024-05-03 3:49PM EDT | 2024-09-20 | 17.75 | 16.55 | 17.75 | +1.75 | +10.94% | 73 | 4,612 | 35.77% |
| DIS241018C00100000 | 2024-05-02 9:32AM EDT | 2024-10-18 | 16.75 | 18.25 | 18.50 | 0.00 | - | 5 | 253 | 35.69% |
| DIS250117C00100000 | 2024-05-03 2:16PM EDT | 2025-01-17 | 20.65 | 20.45 | 20.95 | +1.55 | +8.12% | 16 | 11,935 | 36.44% |
| DIS250321C00100000 | 2024-04-23 12:03PM EDT | 2025-03-21 | 22.45 | 20.75 | 24.60 | 0.00 | - | 4 | 207 | 42.61% |
| DIS250620C00100000 | 2024-05-03 3:46PM EDT | 2025-06-20 | 24.70 | 23.20 | 25.25 | +1.85 | +8.10% | 14 | 3,063 | 39.15% |
| DIS251219C00100000 | 2024-05-03 3:15PM EDT | 2025-12-19 | 27.50 | 25.95 | 29.30 | +1.64 | +6.34% | 1 | 1,335 | 40.57% |
| DIS260116C00100000 | 2024-05-03 11:07AM EDT | 2026-01-16 | 28.00 | 26.75 | 29.10 | +1.58 | +5.98% | 2 | 1,485 | 39.26% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00100000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 0.19 | 0.17 | 0.19 | -0.12 | -38.71% | 640 | 871 | 61.13% |
| DIS240517P00100000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.32 | 0.32 | 0.35 | -0.12 | -27.27% | 112 | 3,158 | 48.24% |
| DIS240524P00100000 | 2024-05-03 3:31PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.47 | -0.16 | -27.59% | 93 | 71 | 41.90% |
| DIS240531P00100000 | 2024-05-03 1:23PM EDT | 2024-05-31 | 0.53 | 0.51 | 0.56 | -0.15 | -22.06% | 2 | 45 | 37.82% |
| DIS240607P00100000 | 2024-05-03 9:44AM EDT | 2024-06-07 | 0.65 | 0.20 | 0.66 | -0.13 | -16.67% | 20 | 51 | 35.30% |
| DIS240621P00100000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 0.80 | 0.78 | 0.85 | -0.17 | -17.53% | 104 | 10,897 | 32.11% |
| DIS240719P00100000 | 2024-05-03 3:13PM EDT | 2024-07-19 | 1.14 | 1.15 | 1.20 | -0.26 | -18.57% | 21 | 1,785 | 28.60% |
| DIS240816P00100000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 1.85 | 1.84 | 1.89 | -0.24 | -11.48% | 30 | 214 | 29.02% |
| DIS240920P00100000 | 2024-05-03 3:26PM EDT | 2024-09-20 | 2.25 | 2.26 | 2.36 | -0.29 | -11.42% | 266 | 1,825 | 27.55% |
| DIS241018P00100000 | 2024-05-03 2:28PM EDT | 2024-10-18 | 2.62 | 2.60 | 2.74 | -0.36 | -12.08% | 10 | 1,083 | 26.87% |
| DIS250117P00100000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.15 | -0.40 | -8.99% | 18 | 7,995 | 26.47% |
| DIS250321P00100000 | 2024-05-03 2:31PM EDT | 2025-03-21 | 4.95 | 4.90 | 5.05 | -0.40 | -7.48% | 9 | 1,727 | 26.37% |
| DIS250620P00100000 | 2024-05-01 3:59PM EDT | 2025-06-20 | 6.75 | 5.90 | 6.05 | 0.00 | - | 1 | 4,793 | 25.80% |
| DIS251219P00100000 | 2024-04-29 1:08PM EDT | 2025-12-19 | 8.00 | 7.60 | 7.85 | 0.00 | - | 1 | 619 | 25.17% |
| DIS260116P00100000 | 2024-05-03 10:14AM EDT | 2026-01-16 | 8.12 | 7.80 | 8.20 | -0.31 | -3.68% | 1 | 5,741 | 25.29% |
© 2024 Yahoo. Todos los derechos reservados.