Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.406,86 +170,86 (+0,27%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321C00060000 | 2024-03-28 10:16AM EDT | 60.00 | 66.23 | 53.15 | 57.05 | 0.00 | - | 1 | 1 | 100.56% |
| DIS250321C00065000 | 2024-05-20 1:13PM EDT | 65.00 | 40.56 | 39.00 | 43.70 | 0.00 | - | 1 | 2 | 61.15% |
| DIS250321C00070000 | 2024-05-23 9:37AM EDT | 70.00 | 34.40 | 34.50 | 39.20 | 0.00 | - | 28 | 46 | 56.57% |
| DIS250321C00075000 | 2024-05-17 11:20AM EDT | 75.00 | 32.00 | 30.10 | 35.00 | 0.00 | - | 1 | 58 | 53.23% |
| DIS250321C00080000 | 2024-05-30 12:27PM EDT | 80.00 | 25.20 | 25.75 | 29.70 | 0.00 | - | 3 | 100 | 45.48% |
| DIS250321C00085000 | 2024-05-28 11:58AM EDT | 85.00 | 22.90 | 21.50 | 26.30 | 0.00 | - | 1 | 112 | 44.82% |
| DIS250321C00090000 | 2024-05-30 11:23AM EDT | 90.00 | 18.15 | 17.60 | 22.05 | 0.00 | - | 6 | 120 | 40.71% |
| DIS250321C00095000 | 2024-05-31 3:45PM EDT | 95.00 | 16.25 | 16.45 | 17.40 | +1.24 | +8.26% | 164 | 225 | 35.15% |
| DIS250321C00100000 | 2024-05-31 2:45PM EDT | 100.00 | 13.00 | 13.25 | 14.40 | +0.95 | +7.88% | 4 | 817 | 34.00% |
| DIS250321C00105000 | 2024-05-31 1:03PM EDT | 105.00 | 10.04 | 10.50 | 11.15 | +0.54 | +5.68% | 4 | 981 | 31.40% |
| DIS250321C00110000 | 2024-05-31 12:46PM EDT | 110.00 | 7.60 | 7.25 | 9.05 | +0.25 | +3.40% | 4 | 1,704 | 31.09% |
| DIS250321C00115000 | 2024-05-31 3:45PM EDT | 115.00 | 6.25 | 6.30 | 8.50 | +0.70 | +12.61% | 7 | 470 | 34.19% |
| DIS250321C00120000 | 2024-05-31 2:12PM EDT | 120.00 | 4.62 | 2.96 | 5.90 | +0.37 | +8.71% | 10 | 506 | 30.90% |
| DIS250321C00125000 | 2024-05-31 2:43PM EDT | 125.00 | 3.50 | 3.60 | 4.75 | +0.30 | +9.37% | 17 | 2,114 | 30.93% |
| DIS250321C00130000 | 2024-05-31 12:49PM EDT | 130.00 | 2.55 | 2.47 | 3.00 | +0.31 | +13.84% | 24 | 424 | 28.17% |
| DIS250321C00135000 | 2024-05-31 10:11AM EDT | 135.00 | 1.92 | 1.90 | 2.71 | +0.17 | +9.71% | 3 | 255 | 29.76% |
| DIS250321C00140000 | 2024-05-31 12:41PM EDT | 140.00 | 1.38 | 1.38 | 1.66 | +0.08 | +6.15% | 10 | 379 | 27.66% |
| DIS250321C00145000 | 2024-05-30 9:30AM EDT | 145.00 | 0.95 | 1.13 | 1.50 | 0.00 | - | 2 | 261 | 29.00% |
| DIS250321C00150000 | 2024-05-31 3:12PM EDT | 150.00 | 0.83 | 0.86 | 0.93 | +0.08 | +10.67% | 3 | 185 | 27.59% |
| DIS250321C00155000 | 2024-05-20 11:44AM EDT | 155.00 | 0.68 | 0.65 | 0.72 | 0.00 | - | 1 | 128 | 27.78% |
| DIS250321C00160000 | 2024-05-31 3:13PM EDT | 160.00 | 0.51 | 0.47 | 0.63 | +0.06 | +13.33% | 28 | 30 | 28.66% |
| DIS250321C00165000 | 2024-05-31 2:01PM EDT | 165.00 | 0.38 | 0.34 | 0.46 | -0.02 | -5.00% | 3 | 755 | 28.48% |
| DIS250321C00170000 | 2024-05-30 2:25PM EDT | 170.00 | 0.27 | 0.25 | 0.79 | 0.00 | - | 2 | 181 | 33.12% |
| DIS250321C00175000 | 2024-05-31 10:48AM EDT | 175.00 | 0.24 | 0.00 | 2.10 | 0.00 | - | 3 | 233 | 43.08% |
| DIS250321C00180000 | 2024-05-22 2:45PM EDT | 180.00 | 0.48 | 0.00 | 2.00 | 0.00 | - | 4 | 79 | 44.12% |
Opciones de ventapara21 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS250321P00060000 | 2024-05-29 9:54AM EDT | 60.00 | 0.36 | 0.00 | 2.36 | 0.00 | - | 2 | 7 | 53.75% |
| DIS250321P00065000 | 2024-05-29 9:54AM EDT | 65.00 | 0.50 | 0.00 | 2.51 | 0.00 | - | 2 | 38 | 48.50% |
| DIS250321P00070000 | 2024-05-28 3:01PM EDT | 70.00 | 0.75 | 0.00 | 2.74 | 0.00 | - | 2 | 23 | 43.92% |
| DIS250321P00075000 | 2024-05-23 3:57PM EDT | 75.00 | 1.30 | 0.89 | 1.17 | 0.00 | - | 2 | 131 | 29.20% |
| DIS250321P00080000 | 2024-05-31 10:45AM EDT | 80.00 | 1.53 | 1.42 | 1.54 | -0.18 | -10.53% | 4 | 633 | 26.87% |
| DIS250321P00085000 | 2024-05-29 3:05PM EDT | 85.00 | 2.50 | 1.93 | 2.36 | 0.00 | - | 503 | 1,118 | 26.07% |
| DIS250321P00090000 | 2024-05-30 11:37AM EDT | 90.00 | 3.50 | 3.05 | 4.20 | 0.00 | - | 7 | 1,126 | 27.81% |
| DIS250321P00095000 | 2024-05-31 10:58AM EDT | 95.00 | 4.75 | 4.35 | 4.55 | -0.35 | -6.86% | 5 | 1,122 | 23.28% |
| DIS250321P00100000 | 2024-05-30 10:55AM EDT | 100.00 | 7.05 | 6.05 | 6.30 | 0.00 | - | 97 | 2,709 | 22.29% |
| DIS250321P00105000 | 2024-05-30 3:24PM EDT | 105.00 | 9.35 | 7.30 | 10.10 | 0.00 | - | 1,258 | 1,981 | 25.64% |
| DIS250321P00110000 | 2024-05-31 3:21PM EDT | 110.00 | 11.45 | 10.15 | 11.70 | -1.05 | -8.40% | 106 | 1,589 | 21.77% |
| DIS250321P00115000 | 2024-05-30 12:05PM EDT | 115.00 | 15.55 | 11.80 | 15.65 | 0.00 | - | 1 | 474 | 23.20% |
| DIS250321P00120000 | 2024-05-20 9:52AM EDT | 120.00 | 18.30 | 16.55 | 17.95 | 0.00 | - | 22 | 297 | 18.15% |
| DIS250321P00125000 | 2024-05-20 3:31PM EDT | 125.00 | 22.57 | 19.50 | 22.95 | 0.00 | - | 1 | 69 | 21.10% |
| DIS250321P00130000 | 2024-05-02 2:24PM EDT | 130.00 | 20.60 | 23.70 | 27.80 | 0.00 | - | 2 | 3 | 23.17% |
| DIS250321P00135000 | 2024-04-30 10:30AM EDT | 135.00 | 25.40 | 31.70 | 35.50 | 0.00 | - | 1 | 3 | 35.85% |
| DIS250321P00140000 | 2024-04-15 10:50AM EDT | 140.00 | 26.93 | 35.55 | 39.30 | 0.00 | - | 1 | 5 | 34.21% |
| DIS250321P00145000 | 2024-05-29 1:11PM EDT | 145.00 | 43.80 | 38.90 | 43.25 | 0.00 | - | 1 | 1 | 32.24% |
| DIS250321P00150000 | 2024-04-24 2:16PM EDT | 150.00 | 36.70 | 46.20 | 50.35 | 0.00 | - | 5 | 0 | 42.79% |
| DIS250321P00155000 | 2024-04-11 3:32PM EDT | 155.00 | 37.30 | 46.65 | 51.20 | 0.00 | - | 9 | 0 | 20.51% |
© 2024 Yahoo. Todos los derechos reservados.