The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Golpe:120.00
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00120000 | 2024-05-17 10:59AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.11 | -0.02 | -50.00% | 25 | 1,779 | 52.93% |
| DIS240531C00120000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 0.05 | 0.03 | 0.05 | 0.00 | - | 61 | 688 | 36.33% |
| DIS240607C00120000 | 2024-05-17 12:58PM EDT | 2024-06-07 | 0.07 | 0.04 | 0.13 | -0.02 | -22.22% | 1 | 118 | 34.67% |
| DIS240614C00120000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 0.12 | 0.07 | 0.17 | -0.03 | -20.00% | 1 | 230 | 31.59% |
| DIS240621C00120000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 0.19 | 0.15 | 0.19 | +0.01 | +5.56% | 500 | 31,885 | 28.86% |
| DIS240719C00120000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 0.28 | 0.26 | 0.31 | -0.05 | -15.15% | 355 | 13,924 | 23.83% |
| DIS240816C00120000 | 2024-05-17 2:00PM EDT | 2024-08-16 | 0.82 | 0.77 | 0.82 | -0.07 | -7.87% | 5 | 2,279 | 25.44% |
| DIS240920C00120000 | 2024-05-17 2:22PM EDT | 2024-09-20 | 1.16 | 1.14 | 1.19 | -0.14 | -10.77% | 257 | 7,443 | 24.27% |
| DIS241018C00120000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 1.63 | 1.53 | 1.60 | -0.07 | -4.12% | 40 | 1,917 | 24.30% |
| DIS241115C00120000 | 2024-05-17 1:35PM EDT | 2024-11-15 | 2.61 | 2.36 | 2.51 | -0.01 | -0.38% | 5 | 56 | 26.62% |
| DIS241220C00120000 | 2024-05-17 3:58PM EDT | 2024-12-20 | 2.98 | 2.91 | 3.05 | -0.12 | -3.87% | 6 | 459 | 26.50% |
| DIS250117C00120000 | 2024-05-17 3:54PM EDT | 2025-01-17 | 3.50 | 3.40 | 3.75 | -0.15 | -4.11% | 170 | 9,667 | 27.42% |
| DIS250321C00120000 | 2024-05-17 12:24PM EDT | 2025-03-21 | 4.90 | 4.75 | 4.95 | -0.18 | -3.54% | 2 | 523 | 28.05% |
| DIS250620C00120000 | 2024-05-17 3:43PM EDT | 2025-06-20 | 6.78 | 6.60 | 6.80 | -0.12 | -1.74% | 318 | 3,545 | 29.29% |
| DIS251219C00120000 | 2024-05-16 3:19PM EDT | 2025-12-19 | 10.00 | 9.85 | 10.25 | -0.22 | -2.15% | 1 | 646 | 31.13% |
| DIS260116C00120000 | 2024-05-17 3:25PM EDT | 2026-01-16 | 10.45 | 10.20 | 10.75 | -0.20 | -1.88% | 5 | 2,220 | 31.36% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00120000 | 2024-05-17 10:07AM EDT | 2024-05-24 | 16.45 | 16.45 | 16.95 | +1.85 | +12.67% | 2 | 3 | 65.23% |
| DIS240531P00120000 | 2024-05-09 9:40AM EDT | 2024-05-31 | 14.80 | 16.25 | 17.90 | 0.00 | - | 1 | 4 | 51.12% |
| DIS240607P00120000 | 2024-05-10 1:36PM EDT | 2024-06-07 | 14.17 | 16.40 | 17.15 | 0.00 | - | 2 | 0 | 43.80% |
| DIS240614P00120000 | 2024-05-16 2:51PM EDT | 2024-06-14 | 16.35 | 16.35 | 17.05 | 0.00 | - | 5 | 5 | 35.55% |
| DIS240621P00120000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 16.65 | 16.60 | 17.00 | -0.05 | -0.30% | 310 | 91 | 30.57% |
| DIS240719P00120000 | 2024-05-17 12:02PM EDT | 2024-07-19 | 16.80 | 16.35 | 17.20 | +0.37 | +2.25% | 22 | 91 | 26.05% |
| DIS240816P00120000 | 2024-05-16 10:45AM EDT | 2024-08-16 | 16.55 | 16.30 | 17.30 | 0.00 | - | 1 | 384 | 22.80% |
| DIS240920P00120000 | 2024-05-15 2:28PM EDT | 2024-09-20 | 16.90 | 16.40 | 17.35 | 0.00 | - | 5 | 1,342 | 19.85% |
| DIS241018P00120000 | 2024-05-16 12:49PM EDT | 2024-10-18 | 16.85 | 16.80 | 17.10 | 0.00 | - | 8 | 1,024 | 15.72% |
| DIS241220P00120000 | 2024-05-16 10:49AM EDT | 2024-12-20 | 17.27 | 16.45 | 18.65 | 0.00 | - | 1 | 8 | 21.85% |
| DIS250117P00120000 | 2024-05-16 11:34AM EDT | 2025-01-17 | 17.55 | 17.45 | 18.00 | 0.00 | - | 6 | 1,182 | 17.73% |
| DIS250321P00120000 | 2024-05-15 12:47PM EDT | 2025-03-21 | 18.86 | 17.15 | 19.50 | 0.00 | - | 4 | 297 | 21.30% |
| DIS250620P00120000 | 2024-05-16 2:28PM EDT | 2025-06-20 | 18.90 | 18.60 | 19.80 | 0.00 | - | 1 | 738 | 19.58% |
| DIS251219P00120000 | 2024-05-07 3:02PM EDT | 2025-12-19 | 19.44 | 19.75 | 20.95 | 0.00 | - | 19 | 96 | 18.84% |
| DIS260116P00120000 | 2024-05-17 3:24PM EDT | 2026-01-16 | 20.45 | 19.80 | 20.75 | +0.10 | +0.49% | 1 | 443 | 17.97% |
© 2024 Yahoo. Todos los derechos reservados.