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:90.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524C00090000 | 2024-05-17 12:16PM EDT | 2024-05-24 | 13.44 | 12.90 | 13.85 | +0.57 | +4.43% | 1 | 11 | 56.84% |
| DIS240531C00090000 | 2024-05-16 2:22PM EDT | 2024-05-31 | 13.75 | 13.00 | 13.95 | 0.00 | - | 1 | 13 | 60.60% |
| DIS240607C00090000 | 2024-05-10 3:37PM EDT | 2024-06-07 | 15.80 | 13.15 | 14.05 | 0.00 | - | 1 | 2 | 51.56% |
| DIS240614C00090000 | 2024-05-09 2:01PM EDT | 2024-06-14 | 16.30 | 13.30 | 14.10 | 0.00 | - | 1 | 1 | 45.51% |
| DIS240621C00090000 | 2024-05-17 12:58PM EDT | 2024-06-21 | 14.07 | 13.60 | 14.10 | -0.28 | -1.95% | 2 | 6,627 | 40.70% |
| DIS240628C00090000 | 2024-05-13 9:33AM EDT | 2024-06-28 | 17.00 | 13.60 | 14.45 | 0.00 | - | 1 | 0 | 41.70% |
| DIS240719C00090000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 14.50 | 13.90 | 14.20 | -0.30 | -2.03% | 5 | 1,219 | 31.45% |
| DIS240816C00090000 | 2024-05-17 2:36PM EDT | 2024-08-16 | 15.00 | 14.80 | 15.00 | -0.03 | -0.20% | 7 | 650 | 32.65% |
| DIS240920C00090000 | 2024-05-17 2:14PM EDT | 2024-09-20 | 15.62 | 15.55 | 16.05 | -0.63 | -3.88% | 2 | 2,467 | 33.97% |
| DIS241018C00090000 | 2024-05-16 12:20PM EDT | 2024-10-18 | 16.57 | 15.90 | 16.75 | 0.00 | - | 2 | 358 | 34.22% |
| DIS241115C00090000 | 2024-05-16 1:29PM EDT | 2024-11-15 | 17.38 | 17.10 | 18.50 | 0.00 | - | 1 | 28 | 39.04% |
| DIS241220C00090000 | 2024-05-16 3:59PM EDT | 2024-12-20 | 18.05 | 16.70 | 18.50 | 0.00 | - | 31 | 68 | 35.76% |
| DIS250117C00090000 | 2024-05-16 11:57AM EDT | 2025-01-17 | 19.05 | 18.15 | 18.75 | 0.00 | - | 1 | 5,562 | 34.55% |
| DIS250321C00090000 | 2024-05-17 9:30AM EDT | 2025-03-21 | 20.17 | 18.80 | 20.55 | +0.12 | +0.60% | 1 | 113 | 36.51% |
| DIS250620C00090000 | 2024-05-17 12:34PM EDT | 2025-06-20 | 21.70 | 20.45 | 22.55 | -0.20 | -0.91% | 6 | 1,652 | 37.51% |
| DIS251219C00090000 | 2024-05-15 11:03AM EDT | 2025-12-19 | 23.90 | 24.50 | 25.20 | 0.00 | - | 3 | 973 | 36.96% |
| DIS260116C00090000 | 2024-05-17 2:02PM EDT | 2026-01-16 | 25.10 | 24.95 | 25.35 | -0.95 | -3.65% | 6 | 744 | 36.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240524P00090000 | 2024-05-17 10:00AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 726 | 39.06% |
| DIS240531P00090000 | 2024-05-17 11:21AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.04 | +0.02 | +66.67% | 6 | 173 | 33.20% |
| DIS240607P00090000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 0.07 | 0.02 | 0.12 | 0.00 | - | 11 | 34 | 32.62% |
| DIS240614P00090000 | 2024-05-13 10:57AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.22 | 0.00 | - | 5 | 43 | 31.89% |
| DIS240621P00090000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 240 | 15,148 | 24.41% |
| DIS240719P00090000 | 2024-05-17 3:15PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.27 | -0.01 | -4.35% | 33 | 5,540 | 22.27% |
| DIS240816P00090000 | 2024-05-17 3:14PM EDT | 2024-08-16 | 0.78 | 0.75 | 0.80 | -0.01 | -1.27% | 32 | 441 | 24.77% |
| DIS240920P00090000 | 2024-05-17 1:10PM EDT | 2024-09-20 | 1.07 | 1.04 | 1.14 | +0.01 | +0.94% | 15 | 6,000 | 23.66% |
| DIS241018P00090000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 1.34 | 1.32 | 1.38 | -0.01 | -0.74% | 6 | 4,008 | 22.93% |
| DIS241115P00090000 | 2024-05-17 12:07PM EDT | 2024-11-15 | 1.85 | 1.88 | 1.98 | -0.10 | -5.13% | 2 | 114 | 24.29% |
| DIS241220P00090000 | 2024-05-17 10:50AM EDT | 2024-12-20 | 2.34 | 2.30 | 2.41 | -0.03 | -1.27% | 6 | 135 | 24.21% |
| DIS250117P00090000 | 2024-05-17 3:32PM EDT | 2025-01-17 | 2.56 | 2.56 | 2.74 | -0.10 | -3.76% | 1,513 | 11,915 | 24.13% |
| DIS250321P00090000 | 2024-05-15 11:06AM EDT | 2025-03-21 | 3.80 | 3.30 | 3.45 | 0.00 | - | 76 | 690 | 24.04% |
| DIS250620P00090000 | 2024-05-17 1:46PM EDT | 2025-06-20 | 4.31 | 2.74 | 4.40 | -0.06 | -1.37% | 2 | 2,765 | 23.94% |
| DIS251219P00090000 | 2024-05-08 3:54PM EDT | 2025-12-19 | 5.95 | 5.85 | 6.25 | 0.00 | - | 1 | 1,212 | 24.20% |
| DIS260116P00090000 | 2024-05-17 10:46AM EDT | 2026-01-16 | 6.30 | 6.20 | 6.30 | -0.05 | -0.79% | 14 | 1,672 | 23.75% |
© 2024 Yahoo. Todos los derechos reservados.