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:80.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C000800002024-04-09 1:32PM EDT2024-04-1938.4832.7535.600.00-12,365130.86%
DIS240426C000800002024-03-22 2:17PM EDT2024-04-2636.9032.2536.500.00-11106.54%
DIS240503C000800002024-04-03 3:57PM EDT2024-05-0339.0033.5036.550.00-41109.28%
DIS240517C000800002024-04-01 1:31PM EDT2024-05-1741.5033.2535.800.00-11772.27%
DIS240621C000800002024-04-12 12:45PM EDT2024-06-2135.4234.2035.75-3.38-8.71%71,97759.08%
DIS240719C000800002024-04-12 10:45AM EDT2024-07-1935.5033.8536.55+2.10+6.29%116152.71%
DIS240920C000800002024-04-12 2:49PM EDT2024-09-2036.1034.5537.40-8.10-18.33%191,17057.17%
DIS241018C000800002024-04-12 1:33PM EDT2024-10-1836.5236.0536.85-2.68-6.84%2549.51%
DIS250117C000800002024-04-12 12:01PM EDT2025-01-1737.6035.8039.50-3.90-9.40%41,96852.55%
DIS250321C000800002024-04-08 1:57PM EDT2025-03-2142.2037.1040.000.00-27649.32%
DIS250620C000800002024-04-04 10:56AM EDT2025-06-2045.6538.1542.100.00-572350.48%
DIS251219C000800002024-04-11 12:19PM EDT2025-12-1945.0042.1043.750.00-161746.56%
DIS260116C000800002024-04-12 12:01PM EDT2026-01-1642.9241.8042.95-2.26-5.00%243343.56%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P000800002024-04-10 9:50AM EDT2024-04-190.060.000.080.00-17,878107.03%
DIS240426P000800002024-04-09 2:09PM EDT2024-04-260.050.000.100.00-101277.73%
DIS240517P000800002024-04-12 1:21PM EDT2024-05-170.070.010.07+0.01+16.67%213151.56%
DIS240524P000800002024-04-10 9:50AM EDT2024-05-240.250.000.21+0.25--155.57%
DIS240621P000800002024-04-12 3:10PM EDT2024-06-210.160.070.17+0.09+128.57%210,65541.60%
DIS240719P000800002024-04-12 3:09PM EDT2024-07-190.220.110.23+0.11+100.00%22,13936.96%
DIS240816P000800002024-04-12 3:03PM EDT2024-08-160.330.240.34+0.04+13.79%2435.03%
DIS240920P000800002024-04-12 1:35PM EDT2024-09-200.470.330.48+0.03+6.82%25,58333.20%
DIS241018P000800002024-04-11 10:30AM EDT2024-10-180.460.460.700.00-210833.30%
DIS250117P000800002024-04-11 1:33PM EDT2025-01-170.901.081.160.00-512,09330.99%
DIS250321P000800002024-04-10 2:02PM EDT2025-03-211.301.471.950.00-16432.50%
DIS250620P000800002024-04-11 2:41PM EDT2025-06-201.722.002.480.00-24,49031.21%
DIS251219P000800002024-04-11 2:41PM EDT2025-12-192.662.633.150.00-21,55828.47%
DIS260116P000800002024-04-12 12:14PM EDT2026-01-163.172.723.30+0.32+11.23%197828.32%