Mercados españoles abiertos en 4 hrs 15 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
111,99-0,62 (-0,55%)
Al cierre: 04:01PM EDT
111,73 -0,26 (-0,23%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:115.00
Opciones de comprapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240426C001150002024-04-22 3:59PM EDT2024-04-260.250.250.27-0.32-56.14%1,4381,73025.98%
DIS240503C001150002024-04-22 3:58PM EDT2024-05-030.790.820.94-0.38-32.48%57950226.88%
DIS240510C001150002024-04-22 3:49PM EDT2024-05-102.852.702.81-0.20-6.56%1021,16641.21%
DIS240517C001150002024-04-22 3:57PM EDT2024-05-173.063.053.15-0.36-10.53%6027,05737.95%
DIS240524C001150002024-04-22 2:56PM EDT2024-05-243.713.253.50+0.11+3.06%204036.24%
DIS240531C001150002024-04-22 2:34PM EDT2024-05-314.063.453.60+0.61+17.68%23133.53%
DIS240621C001150002024-04-22 3:58PM EDT2024-06-214.204.254.35-0.57-11.95%25310,56631.23%
DIS240719C001150002024-04-22 3:55PM EDT2024-07-195.004.955.05-0.35-6.54%861,34929.00%
DIS240816C001150002024-04-22 3:30PM EDT2024-08-166.706.356.50-0.05-0.74%11333231.04%
DIS240920C001150002024-04-22 3:24PM EDT2024-09-207.707.357.50-0.05-0.65%844,69630.69%
DIS241018C001150002024-04-22 3:18PM EDT2024-10-188.508.208.30-0.65-7.10%8150430.74%
DIS250117C001150002024-04-22 3:51PM EDT2025-01-1710.9510.7511.15-0.20-1.79%423,77032.45%
DIS250321C001150002024-04-22 9:31AM EDT2025-03-2113.4012.4013.75+0.50+3.88%131535.32%
DIS250620C001150002024-04-18 1:35PM EDT2025-06-2015.9014.8516.000.00-43,11136.00%
DIS251219C001150002024-04-22 2:36PM EDT2025-12-1919.2018.2519.55-0.12-0.62%1277336.35%
DIS260116C001150002024-04-22 9:40AM EDT2026-01-1619.2018.7019.750.00-11,56435.88%
Opciones de ventapara26 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240426P001150002024-04-22 3:59PM EDT2024-04-263.253.103.30+0.15+4.84%291,03826.66%
DIS240503P001150002024-04-22 3:53PM EDT2024-05-033.553.553.75-0.16-4.31%1864923.83%
DIS240510P001150002024-04-22 3:17PM EDT2024-05-105.004.055.55-0.20-3.85%31,45238.40%
DIS240517P001150002024-04-22 3:45PM EDT2024-05-175.535.655.75-0.02-0.36%1734,11434.35%
DIS240524P001150002024-04-19 2:43PM EDT2024-05-245.615.755.90-0.34-5.71%65231.54%
DIS240531P001150002024-04-22 3:04PM EDT2024-05-315.525.606.05-0.53-8.76%151329.63%
DIS240621P001150002024-04-22 3:58PM EDT2024-06-216.486.356.45-0.01-0.15%3163,98226.15%
DIS240719P001150002024-04-22 1:58PM EDT2024-07-196.236.907.05-0.79-11.25%531,17124.37%
DIS240816P001150002024-04-22 12:47PM EDT2024-08-167.857.908.00-0.23-2.85%31,00825.04%
DIS240920P001150002024-04-19 1:41PM EDT2024-09-208.658.458.550.00-142,61123.87%
DIS241018P001150002024-04-19 3:29PM EDT2024-10-189.008.809.000.00-121,28223.37%
DIS250117P001150002024-04-22 9:44AM EDT2025-01-1710.409.5510.60-0.30-2.80%542,05523.20%
DIS250321P001150002024-04-22 1:36PM EDT2025-03-2111.1011.3511.60+0.10+0.91%136323.24%
DIS250620P001150002024-04-22 3:55PM EDT2025-06-2012.6011.5012.65+0.60+5.00%2580722.78%
DIS251219P001150002024-04-15 9:32AM EDT2025-12-1913.5014.2014.550.00-215922.36%
DIS260116P001150002024-04-22 1:32PM EDT2026-01-1614.2014.4514.65-0.63-4.25%149722.03%