Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
114,01-3,14 (-2,68%)
Al cierre: 04:01PM EDT
113,73 -0,28 (-0,25%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:110.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C001100002024-04-12 3:56PM EDT2024-04-194.524.355.50-3.33-42.42%5,28613,48153.96%
DIS240426C001100002024-04-12 3:00PM EDT2024-04-264.954.856.75-3.32-40.15%1112952.93%
DIS240503C001100002024-04-12 10:59AM EDT2024-05-035.585.306.50-3.02-35.12%47240.11%
DIS240510C001100002024-04-12 2:37PM EDT2024-05-106.986.708.85-3.12-30.89%2012654.80%
DIS240517C001100002024-04-12 3:59PM EDT2024-05-177.207.207.30-2.34-24.53%2564,40537.00%
DIS240524C001100002024-04-10 3:30PM EDT2024-05-249.897.408.550.00-1242.40%
DIS240531C001100002024-04-12 1:55PM EDT2024-05-318.007.258.050.00-1035.99%
DIS240621C001100002024-04-12 3:59PM EDT2024-06-218.498.359.55-2.59-23.38%5769,08637.99%
DIS240719C001100002024-04-12 1:40PM EDT2024-07-199.299.159.30-2.06-18.15%6901,87430.92%
DIS240816C001100002024-04-12 2:19PM EDT2024-08-1610.8610.4511.65-1.83-14.42%411,46736.44%
DIS240920C001100002024-04-12 3:50PM EDT2024-09-2011.7711.5012.00-1.98-14.40%392,65733.41%
DIS241018C001100002024-04-12 11:33AM EDT2024-10-1812.6512.3513.55-2.50-16.50%546135.74%
DIS250117C001100002024-04-12 3:47PM EDT2025-01-1715.1014.8515.10-2.25-12.97%328,54733.38%
DIS250321C001100002024-04-12 2:06PM EDT2025-03-2116.9016.6517.40-2.70-13.78%47,02635.57%
DIS250620C001100002024-04-12 3:54PM EDT2025-06-2018.9716.8020.40-3.01-13.69%62,45237.91%
DIS251219C001100002024-04-12 12:02PM EDT2025-12-1922.7521.4023.15-1.70-6.95%51,39736.69%
DIS260116C001100002024-04-12 2:48PM EDT2026-01-1622.8822.6523.95-1.32-5.45%61,08537.27%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P001100002024-04-12 3:59PM EDT2024-04-190.320.300.40+0.23+255.56%6,9138,85529.79%
DIS240426P001100002024-04-12 3:48PM EDT2024-04-260.670.660.72+0.41+157.69%7227225.59%
DIS240503P001100002024-04-12 3:55PM EDT2024-05-031.011.001.08+0.64+172.97%8659424.95%
DIS240510P001100002024-04-12 3:40PM EDT2024-05-102.482.172.83+1.13+83.70%2926337.53%
DIS240517P001100002024-04-12 3:53PM EDT2024-05-172.632.582.63+0.94+55.62%42420,72631.87%
DIS240524P001100002024-04-12 3:32PM EDT2024-05-242.822.762.90+1.13+66.86%172230.95%
DIS240531P001100002024-04-12 10:16AM EDT2024-05-312.792.893.150.00-2530.24%
DIS240621P001100002024-04-12 3:59PM EDT2024-06-213.303.303.45+1.13+52.07%2054,50626.84%
DIS240719P001100002024-04-12 3:59PM EDT2024-07-193.993.954.05+1.13+39.51%21812,01025.37%
DIS240816P001100002024-04-12 1:17PM EDT2024-08-165.004.905.05+1.40+38.89%6320026.31%
DIS240920P001100002024-04-12 3:39PM EDT2024-09-205.604.506.60+1.25+28.74%372,07628.63%
DIS241018P001100002024-04-12 11:35AM EDT2024-10-185.805.856.05+1.00+20.83%595024.66%
DIS250117P001100002024-04-12 2:53PM EDT2025-01-177.407.457.60+1.05+16.54%947,02024.30%
DIS250321P001100002024-04-12 1:26PM EDT2025-03-218.418.408.55+1.71+25.52%52211824.19%
DIS250620P001100002024-04-12 10:49AM EDT2025-06-209.608.6510.40+0.92+10.60%1242,40525.37%
DIS251219P001100002024-04-12 9:54AM EDT2025-12-1910.959.3512.05+1.60+17.11%2082324.19%
DIS260116P001100002024-04-12 11:01AM EDT2026-01-1611.6310.5012.95+1.08+10.24%121,23925.21%