Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
122,33+1,35 (+1,12%)
A partir del 02:54PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:95.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240328C000950002024-03-28 11:58AM EDT2024-03-2827.6926.0529.40+2.13+8.33%15301.95%
DIS240405C000950002024-03-28 11:58AM EDT2024-04-0527.7926.6028.55+4.07+17.16%13691.60%
DIS240412C000950002024-03-27 11:34AM EDT2024-04-1226.0526.6528.900.00-2977.44%
DIS240419C000950002024-03-28 1:15PM EDT2024-04-1928.3027.5528.80+2.13+8.14%98,39275.10%
DIS240517C000950002024-03-28 1:15PM EDT2024-05-1728.7027.3029.50+2.29+8.67%49553.71%
DIS240621C000950002024-03-28 1:32PM EDT2024-06-2129.3528.6029.35+2.10+7.71%294,35850.13%
DIS240719C000950002024-03-28 12:26PM EDT2024-07-1929.6028.3529.65+1.47+5.23%281845.64%
DIS240920C000950002024-03-27 2:55PM EDT2024-09-2028.7030.3530.700.00-171,02242.05%
DIS241018C000950002024-03-27 3:01PM EDT2024-10-1829.1530.9031.300.00-34441.74%
DIS250117C000950002024-03-28 1:56PM EDT2025-01-1732.9832.6032.95+1.43+4.53%35,25040.45%
DIS250321C000950002024-03-28 2:28PM EDT2025-03-2134.2533.9534.25+1.48+4.52%313740.59%
DIS250620C000950002024-03-28 1:27PM EDT2025-06-2035.8935.7536.00+1.19+3.43%252,23840.72%
DIS251219C000950002024-03-28 10:41AM EDT2025-12-1938.1737.9538.80+1.92+5.30%152440.19%
DIS260116C000950002024-03-28 1:27PM EDT2026-01-1638.7838.5538.95+1.85+5.01%956339.62%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240328P000950002024-03-22 9:30AM EDT2024-03-280.080.000.010.00-1193168.75%
DIS240405P000950002024-03-27 2:40PM EDT2024-04-050.010.001.270.00-2237111.91%
DIS240412P000950002024-03-25 9:51AM EDT2024-04-120.020.000.100.00-1853.52%
DIS240419P000950002024-03-28 2:26PM EDT2024-04-190.020.010.030.00-148,27041.80%
DIS240426P000950002024-03-25 3:44PM EDT2024-04-260.050.000.150.00-1042546.00%
DIS240503P000950002024-03-27 2:30PM EDT2024-05-030.140.000.170.00-101042.29%
DIS240517P000950002024-03-28 2:33PM EDT2024-05-170.190.180.19-0.03-13.64%12361536.72%
DIS240621P000950002024-03-28 2:07PM EDT2024-06-210.290.280.31-0.05-14.71%386,62631.01%
DIS240719P000950002024-03-27 12:56PM EDT2024-07-190.540.410.460.00-53,57029.22%
DIS240920P000950002024-03-28 11:42AM EDT2024-09-200.930.961.00-0.18-16.22%91,96528.31%
DIS241018P000950002024-03-28 11:55AM EDT2024-10-181.121.181.21-0.26-18.84%419327.74%
DIS250117P000950002024-03-28 1:21PM EDT2025-01-172.082.052.10-0.13-5.88%314,68327.39%
DIS250321P000950002024-03-27 10:24AM EDT2025-03-212.722.672.72-0.20-6.85%117127.24%
DIS250620P000950002024-03-28 11:50AM EDT2025-06-203.353.353.50-0.30-8.22%51,82726.79%
DIS251219P000950002024-03-28 2:34PM EDT2025-12-194.914.805.00-0.21-4.10%11,42926.27%
DIS260116P000950002024-03-28 1:42PM EDT2026-01-165.004.905.15-0.20-3.85%1060526.05%