Mercados españoles abiertos en 29 mins
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0763 -0,0003 (-0,03%) Petróleo Brent
83,43 +0,47 (+0,57%) Bitcoin EUR
59.855,38 +912,79 (+1,55%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510C00070000 | 2024-04-11 2:34PM EDT | 70.00 | 48.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00075000 | 2024-05-02 3:26PM EDT | 75.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00090000 | 2024-05-02 12:47PM EDT | 90.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DIS240510C00091000 | 2024-05-01 11:51AM EDT | 91.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00095000 | 2024-05-01 2:40PM EDT | 95.00 | 16.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510C00096000 | 2024-05-01 10:41AM EDT | 96.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DIS240510C00098000 | 2024-05-03 10:23AM EDT | 98.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510C00100000 | 2024-05-03 1:04PM EDT | 100.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240510C00101000 | 2024-04-26 1:23PM EDT | 101.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DIS240510C00102000 | 2024-05-03 2:10PM EDT | 102.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00103000 | 2024-05-03 1:07PM EDT | 103.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DIS240510C00104000 | 2024-05-03 3:22PM EDT | 104.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DIS240510C00105000 | 2024-05-03 3:47PM EDT | 105.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| DIS240510C00106000 | 2024-05-03 1:53PM EDT | 106.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DIS240510C00107000 | 2024-05-03 3:53PM EDT | 107.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| DIS240510C00108000 | 2024-05-03 3:53PM EDT | 108.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| DIS240510C00109000 | 2024-05-03 3:47PM EDT | 109.00 | 6.52 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| DIS240510C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| DIS240510C00111000 | 2024-05-03 3:30PM EDT | 111.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| DIS240510C00112000 | 2024-05-03 3:59PM EDT | 112.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 419 | 0 | 0.00% |
| DIS240510C00113000 | 2024-05-03 3:58PM EDT | 113.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 0.00% |
| DIS240510C00114000 | 2024-05-03 3:59PM EDT | 114.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.78% |
| DIS240510C00115000 | 2024-05-03 3:59PM EDT | 115.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 1,350 | 0 | 3.13% |
| DIS240510C00116000 | 2024-05-03 3:59PM EDT | 116.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| DIS240510C00117000 | 2024-05-03 3:58PM EDT | 117.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 507 | 0 | 6.25% |
| DIS240510C00118000 | 2024-05-03 3:59PM EDT | 118.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| DIS240510C00119000 | 2024-05-03 3:58PM EDT | 119.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| DIS240510C00120000 | 2024-05-03 3:59PM EDT | 120.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 2,792 | 0 | 12.50% |
| DIS240510C00121000 | 2024-05-03 3:49PM EDT | 121.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 535 | 0 | 12.50% |
| DIS240510C00122000 | 2024-05-03 3:59PM EDT | 122.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 12.50% |
| DIS240510C00123000 | 2024-05-03 3:59PM EDT | 123.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 12.50% |
| DIS240510C00124000 | 2024-05-03 3:57PM EDT | 124.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| DIS240510C00125000 | 2024-05-03 3:59PM EDT | 125.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 2,023 | 0 | 25.00% |
| DIS240510C00126000 | 2024-05-03 3:58PM EDT | 126.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| DIS240510C00127000 | 2024-05-03 3:56PM EDT | 127.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| DIS240510C00128000 | 2024-05-03 3:52PM EDT | 128.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| DIS240510C00129000 | 2024-05-03 3:47PM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| DIS240510C00130000 | 2024-05-03 3:55PM EDT | 130.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 458 | 0 | 25.00% |
| DIS240510C00131000 | 2024-05-03 3:36PM EDT | 131.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 25.00% |
| DIS240510C00132000 | 2024-05-03 3:48PM EDT | 132.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| DIS240510C00133000 | 2024-05-03 3:44PM EDT | 133.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 25.00% |
| DIS240510C00134000 | 2024-05-03 3:38PM EDT | 134.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 25.00% |
| DIS240510C00135000 | 2024-05-03 3:50PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 25.00% |
| DIS240510C00137000 | 2024-05-03 1:05PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DIS240510C00140000 | 2024-05-03 3:41PM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 50.00% |
| DIS240510C00145000 | 2024-05-03 3:48PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 50.00% |
| DIS240510C00150000 | 2024-05-03 12:17PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| DIS240510C00155000 | 2024-04-30 1:32PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DIS240510C00160000 | 2024-05-03 2:32PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 50.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240510P00065000 | 2024-04-10 11:28AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00070000 | 2024-05-01 10:32AM EDT | 70.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00075000 | 2024-05-01 10:21AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DIS240510P00080000 | 2024-05-03 12:40PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DIS240510P00085000 | 2024-04-29 3:37PM EDT | 85.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| DIS240510P00087000 | 2024-05-03 11:29AM EDT | 87.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| DIS240510P00089000 | 2024-05-02 12:57PM EDT | 89.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00090000 | 2024-05-03 3:52PM EDT | 90.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 50.00% |
| DIS240510P00091000 | 2024-05-03 3:51PM EDT | 91.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,186 | 0 | 50.00% |
| DIS240510P00092000 | 2024-05-03 3:25PM EDT | 92.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 50.00% |
| DIS240510P00093000 | 2024-05-01 1:43PM EDT | 93.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| DIS240510P00094000 | 2024-05-03 12:40PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| DIS240510P00095000 | 2024-05-03 3:44PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| DIS240510P00096000 | 2024-05-03 3:40PM EDT | 96.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| DIS240510P00097000 | 2024-05-03 2:43PM EDT | 97.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| DIS240510P00098000 | 2024-05-03 3:56PM EDT | 98.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| DIS240510P00099000 | 2024-05-03 3:38PM EDT | 99.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 25.00% |
| DIS240510P00100000 | 2024-05-03 3:58PM EDT | 100.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 25.00% |
| DIS240510P00101000 | 2024-05-03 3:57PM EDT | 101.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| DIS240510P00102000 | 2024-05-03 3:44PM EDT | 102.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 25.00% |
| DIS240510P00103000 | 2024-05-03 3:59PM EDT | 103.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 272 | 0 | 25.00% |
| DIS240510P00104000 | 2024-05-03 3:59PM EDT | 104.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1,081 | 0 | 12.50% |
| DIS240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 12.50% |
| DIS240510P00106000 | 2024-05-03 3:59PM EDT | 106.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| DIS240510P00107000 | 2024-05-03 3:59PM EDT | 107.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1,417 | 0 | 12.50% |
| DIS240510P00108000 | 2024-05-03 3:59PM EDT | 108.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 548 | 0 | 12.50% |
| DIS240510P00109000 | 2024-05-03 3:54PM EDT | 109.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 6.25% |
| DIS240510P00110000 | 2024-05-03 3:59PM EDT | 110.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 6.25% |
| DIS240510P00111000 | 2024-05-03 3:54PM EDT | 111.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| DIS240510P00112000 | 2024-05-03 3:58PM EDT | 112.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1,566 | 0 | 3.13% |
| DIS240510P00113000 | 2024-05-03 3:59PM EDT | 113.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 549 | 0 | 1.56% |
| DIS240510P00114000 | 2024-05-03 3:58PM EDT | 114.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 275 | 0 | 0.00% |
| DIS240510P00115000 | 2024-05-03 3:59PM EDT | 115.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| DIS240510P00116000 | 2024-05-03 3:15PM EDT | 116.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| DIS240510P00117000 | 2024-05-03 3:43PM EDT | 117.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DIS240510P00118000 | 2024-05-03 2:41PM EDT | 118.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DIS240510P00119000 | 2024-05-01 1:18PM EDT | 119.00 | 9.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00120000 | 2024-05-03 2:51PM EDT | 120.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240510P00121000 | 2024-04-25 1:27PM EDT | 121.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DIS240510P00122000 | 2024-05-03 10:40AM EDT | 122.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00123000 | 2024-05-03 10:13AM EDT | 123.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00124000 | 2024-05-03 10:49AM EDT | 124.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240510P00125000 | 2024-05-01 10:32AM EDT | 125.00 | 14.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DIS240510P00127000 | 2024-04-23 1:26PM EDT | 127.00 | 13.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00130000 | 2024-04-01 3:53PM EDT | 130.00 | 9.98 | 18.35 | 20.70 | 0.00 | - | - | 1 | 160.79% |
| DIS240510P00131000 | 2024-04-01 11:28AM EDT | 131.00 | 10.57 | 20.05 | 20.35 | 0.00 | - | - | 6 | 157.96% |
| DIS240510P00132000 | 2024-04-12 12:55PM EDT | 132.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00135000 | 2024-04-26 9:32AM EDT | 135.00 | 23.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DIS240510P00160000 | 2024-04-22 3:25PM EDT | 160.00 | 47.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.