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:95.00
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C000950002024-04-12 3:36PM EDT2024-04-1919.0018.0020.25-3.28-14.72%578,31669.73%
DIS240426C000950002024-04-12 12:37PM EDT2024-04-2619.4518.8019.50-4.05-17.23%202351.07%
DIS240503C000950002024-04-11 3:37PM EDT2024-05-0323.1218.2519.700.00-3359.08%
DIS240510C000950002024-04-12 11:07AM EDT2024-05-1019.5418.2520.800.00-1068.85%
DIS240517C000950002024-04-12 2:29PM EDT2024-05-1720.1018.7521.90-3.05-13.17%912355.42%
DIS240621C000950002024-04-12 2:39PM EDT2024-06-2120.6520.2521.35-3.42-14.21%84,06248.13%
DIS240719C000950002024-04-11 3:50PM EDT2024-07-1924.2520.6021.350.00-181840.67%
DIS240920C000950002024-04-12 2:54PM EDT2024-09-2022.6522.4022.65-3.55-13.55%71,01638.21%
DIS241018C000950002024-04-10 11:27AM EDT2024-10-1826.1023.1024.300.00-50051042.18%
DIS250117C000950002024-04-12 2:10PM EDT2025-01-1725.2525.0025.40-2.95-10.46%164,97938.26%
DIS250321C000950002024-04-09 11:04AM EDT2025-03-2129.2925.7527.000.00-217339.17%
DIS250620C000950002024-04-09 10:49AM EDT2025-06-2031.4628.4029.650.00-22,23841.41%
DIS251219C000950002024-04-12 10:43AM EDT2025-12-1931.6030.9032.25-4.33-12.05%851940.08%
DIS260116C000950002024-04-12 11:20AM EDT2026-01-1632.1331.1032.35-3.12-8.85%258539.40%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P000950002024-04-12 11:00AM EDT2024-04-190.010.000.010.00-38,25450.00%
DIS240426P000950002024-04-08 3:52PM EDT2024-04-260.030.010.080.00-3012246.48%
DIS240503P000950002024-04-11 1:12PM EDT2024-05-030.030.010.100.00-181939.36%
DIS240510P000950002024-04-10 9:30AM EDT2024-05-100.150.090.500.00-21847.12%
DIS240517P000950002024-04-12 3:59PM EDT2024-05-170.310.060.32+0.12+63.16%2971538.04%
DIS240524P000950002024-04-10 12:42PM EDT2024-05-240.200.330.40+0.20--1036.48%
DIS240621P000950002024-04-12 3:49PM EDT2024-06-210.540.520.57+0.22+68.75%296,68730.81%
DIS240719P000950002024-04-12 12:50PM EDT2024-07-190.820.790.85+0.28+51.85%63,58228.99%
DIS240816P000950002024-04-12 3:13PM EDT2024-08-161.301.291.34+0.31+31.31%93029.40%
DIS240920P000950002024-04-12 12:50PM EDT2024-09-201.651.621.80+0.35+26.92%22,12828.77%
DIS241018P000950002024-04-12 10:27AM EDT2024-10-181.901.912.15+0.37+24.18%121028.36%
DIS250117P000950002024-04-12 2:50PM EDT2025-01-173.103.053.15+0.64+26.02%1484,91927.20%
DIS250321P000950002024-04-12 2:50PM EDT2025-03-213.833.303.90+0.55+16.77%1717227.03%
DIS250620P000950002024-04-12 2:48PM EDT2025-06-204.724.604.80+0.77+19.49%891,87426.53%
DIS251219P000950002024-04-12 9:55AM EDT2025-12-196.006.158.35+0.46+8.30%51,42830.01%
DIS260116P000950002024-04-12 9:53AM EDT2026-01-166.206.358.45+0.55+9.73%1062829.56%