Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,95+1,00 (+0,89%)
A partir del 03:44PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:100.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C001000002024-04-16 3:15PM EDT2024-04-1914.2514.0514.25+1.18+9.03%6911,19777.44%
DIS240426C001000002024-04-15 9:58AM EDT2024-04-2615.0514.2014.400.00-13753.03%
DIS240503C001000002024-04-12 1:24PM EDT2024-05-0314.6414.3014.600.00-223148.88%
DIS240510C001000002024-04-16 10:15AM EDT2024-05-1014.4414.8015.25-3.51-19.55%21251.88%
DIS240517C001000002024-04-16 2:48PM EDT2024-05-1715.1515.1015.30+0.65+4.48%2330246.48%
DIS240524C001000002024-04-16 2:20PM EDT2024-05-2415.1215.3515.50-0.51-3.26%1644.31%
DIS240621C001000002024-04-16 2:51PM EDT2024-06-2116.2016.0016.50+1.05+6.93%3414,26341.46%
DIS240719C001000002024-04-16 11:14AM EDT2024-07-1916.5516.5516.75+0.60+3.76%3394536.31%
DIS240816C001000002024-04-16 1:12PM EDT2024-08-1617.6517.5517.75+0.48+2.80%42536.95%
DIS240920C001000002024-04-16 3:03PM EDT2024-09-2018.6418.4518.60+0.88+4.95%94,61436.21%
DIS241018C001000002024-04-16 11:40AM EDT2024-10-1819.3019.2519.50+0.79+4.27%523636.79%
DIS250117C001000002024-04-16 2:09PM EDT2025-01-1721.8020.7521.65+1.20+5.83%10111,97836.63%
DIS250321C001000002024-04-12 9:36AM EDT2025-03-2124.4023.1023.400.00-218537.71%
DIS250620C001000002024-04-16 11:06AM EDT2025-06-2025.2525.2525.45+0.70+2.85%33,03138.26%
DIS251219C001000002024-04-15 2:33PM EDT2025-12-1927.8228.3529.250.00-3531,34339.44%
DIS260116C001000002024-04-16 3:27PM EDT2026-01-1628.8028.6028.90+0.88+3.30%31,45937.91%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P001000002024-04-16 12:02PM EDT2024-04-190.010.000.01-0.01-50.00%19013,69849.22%
DIS240426P001000002024-04-16 2:15PM EDT2024-04-260.070.030.07+0.01+16.67%37548338.67%
DIS240503P001000002024-04-15 3:53PM EDT2024-05-030.130.060.20+0.03+30.00%1629036.67%
DIS240510P001000002024-04-16 2:54PM EDT2024-05-100.520.470.54-0.08-13.33%5077239.45%
DIS240517P001000002024-04-16 3:10PM EDT2024-05-170.630.600.63-0.09-12.50%2272,14736.43%
DIS240524P001000002024-04-16 10:37AM EDT2024-05-240.770.560.72-0.05-6.10%54134.30%
DIS240531P001000002024-04-16 1:27PM EDT2024-05-310.740.700.80+0.21+39.62%7332.59%
DIS240621P001000002024-04-16 3:22PM EDT2024-06-211.040.991.04-0.12-10.34%358,46429.38%
DIS240719P001000002024-04-16 2:12PM EDT2024-07-191.361.361.44-0.23-14.47%231,67227.66%
DIS240816P001000002024-04-15 11:55AM EDT2024-08-162.042.002.140.00-42828.41%
DIS240920P001000002024-04-16 2:50PM EDT2024-09-202.542.432.55-0.15-5.58%51,72427.03%
DIS241018P001000002024-04-16 3:00PM EDT2024-10-182.902.852.91+0.04+1.40%5273726.44%
DIS250117P001000002024-04-16 3:05PM EDT2025-01-174.254.204.30-0.15-3.41%1377,88726.26%
DIS250321P001000002024-04-16 10:18AM EDT2025-03-215.205.005.15-0.05-0.95%897726.12%
DIS250620P001000002024-04-16 3:26PM EDT2025-06-206.156.106.20-0.15-2.38%2194,61725.79%
DIS251219P001000002024-04-12 9:53AM EDT2025-12-197.407.357.900.00-1065425.05%
DIS260116P001000002024-04-16 9:56AM EDT2026-01-168.167.808.05+0.01+0.12%15,72324.79%