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:135.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C001350002024-04-12 1:07PM EDT2024-04-190.010.000.010.00-224,55246.09%
DIS240426C001350002024-04-11 1:46PM EDT2024-04-260.050.000.150.00-10025447.07%
DIS240503C001350002024-04-12 1:38PM EDT2024-05-030.030.010.16-0.07-70.00%627138.87%
DIS240510C001350002024-04-12 2:57PM EDT2024-05-100.240.170.27-0.19-44.19%47037.21%
DIS240517C001350002024-04-12 3:46PM EDT2024-05-170.310.310.34-0.22-41.51%5,91411,25234.91%
DIS240524C001350002024-04-09 12:02PM EDT2024-05-240.710.210.420.00-2433.40%
DIS240531C001350002024-04-12 3:13PM EDT2024-05-310.500.020.64+0.01+2.04%8-34.23%
DIS240621C001350002024-04-12 1:07PM EDT2024-06-210.710.670.72-0.48-40.34%1389,83029.54%
DIS240719C001350002024-04-12 2:38PM EDT2024-07-191.061.011.06-0.58-35.37%482,23827.82%
DIS240816C001350002024-04-12 2:04PM EDT2024-08-161.891.782.02-0.77-28.95%106830.30%
DIS240920C001350002024-04-12 1:53PM EDT2024-09-202.522.272.44-0.78-23.64%261,63728.75%
DIS241018C001350002024-04-12 2:54PM EDT2024-10-183.022.923.05-0.98-24.50%1327829.00%
DIS250117C001350002024-04-12 2:16PM EDT2025-01-175.154.905.10-1.10-17.60%1146,07330.00%
DIS250321C001350002024-04-12 1:55PM EDT2025-03-216.706.356.55-1.06-13.66%838430.76%
DIS250620C001350002024-04-10 2:10PM EDT2025-06-209.707.559.200.00-21,18833.03%
DIS251219C001350002024-04-12 10:15AM EDT2025-12-1912.0011.2011.90-1.45-10.78%32,39932.42%
DIS260116C001350002024-04-12 11:05AM EDT2026-01-1612.0011.3514.15-2.08-14.77%158835.48%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P001350002024-03-11 1:02PM EDT2024-04-1922.6017.6517.950.00-100.00%
DIS240517P001350002024-04-12 1:20PM EDT2024-05-1720.8019.9022.25+2.95+16.53%4435849.07%
DIS240621P001350002024-04-09 3:31PM EDT2024-06-2117.1019.9522.150.00-62933.84%
DIS240719P001350002024-04-12 12:50PM EDT2024-07-1921.0720.1022.30+3.27+18.37%21029.70%
DIS240920P001350002024-04-12 12:50PM EDT2024-09-2021.5621.3021.95+4.64+27.42%22421.12%
DIS241018P001350002024-04-03 11:25AM EDT2024-10-1815.6021.7522.000.00-2119.79%
DIS250117P001350002024-04-04 2:34PM EDT2025-01-1720.0022.6023.550.00-208222.24%
DIS250321P001350002024-04-04 2:45PM EDT2025-03-2120.5521.7023.700.00-21620.56%
DIS250620P001350002024-04-02 9:58AM EDT2025-06-2019.9021.8524.100.00-1119.33%
DIS251219P001350002024-03-28 2:56PM EDT2025-12-1920.3524.8525.450.00-307219.01%
DIS260116P001350002024-04-02 3:08PM EDT2026-01-1620.5523.1025.600.00-35618.89%