Mercados españoles cerrados
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0733 +0,0032 (+0,30%) Petróleo Brent
89,23 +1,21 (+1,37%) Bitcoin EUR
60.416,85 +704,73 (+1,18%)
The Walt Disney Company (DIS)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Opciones de comprapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 52.44 | 51.60 | 53.10 | 0.00 | - | 1 | 1 | 456.25% |
| DIS240426C00070000 | 2024-04-24 9:30AM EDT | 70.00 | 43.42 | 41.45 | 43.40 | 0.00 | - | 10 | 10 | 405.27% |
| DIS240426C00075000 | 2024-04-25 3:59PM EDT | 75.00 | 37.43 | 36.15 | 38.05 | -1.36 | -3.51% | 5 | 5 | 303.13% |
| DIS240426C00080000 | 2024-03-22 2:17PM EDT | 80.00 | 36.90 | 30.75 | 34.00 | 0.00 | - | 1 | 1 | 364.65% |
| DIS240426C00085000 | 2024-04-19 3:56PM EDT | 85.00 | 27.60 | 27.35 | 28.50 | 0.00 | - | 2 | 2 | 199.61% |
| DIS240426C00090000 | 2024-04-24 1:04PM EDT | 90.00 | 22.35 | 21.90 | 23.00 | -1.12 | -4.77% | 3 | 45 | 177.15% |
| DIS240426C00095000 | 2024-04-23 2:38PM EDT | 95.00 | 17.70 | 16.85 | 18.65 | -0.93 | -4.99% | 203 | 253 | 196.48% |
| DIS240426C00097000 | 2024-03-28 11:15AM EDT | 97.00 | 26.05 | 14.95 | 16.10 | 0.00 | - | 2 | 14 | 137.89% |
| DIS240426C00098000 | 2024-04-22 3:55PM EDT | 98.00 | 14.15 | 13.65 | 15.30 | 0.00 | - | 1 | 40 | 146.88% |
| DIS240426C00099000 | 2024-04-22 11:09AM EDT | 99.00 | 12.96 | 13.65 | 14.40 | 0.00 | - | 6 | 40 | 116.02% |
| DIS240426C00100000 | 2024-04-25 10:06AM EDT | 100.00 | 11.10 | 12.00 | 12.90 | -2.41 | -17.84% | 26 | 62 | 94.53% |
| DIS240426C00101000 | 2024-04-25 1:50PM EDT | 101.00 | 11.65 | 11.05 | 12.85 | -1.33 | -10.25% | 11 | 34 | 94.14% |
| DIS240426C00102000 | 2024-04-25 2:00PM EDT | 102.00 | 10.41 | 10.20 | 10.90 | +0.16 | +1.56% | 2 | 13 | 81.64% |
| DIS240426C00103000 | 2024-04-24 2:15PM EDT | 103.00 | 10.60 | 9.50 | 10.05 | 0.00 | - | 2 | 7 | 89.45% |
| DIS240426C00104000 | 2024-04-25 11:31AM EDT | 104.00 | 7.69 | 7.15 | 9.80 | -0.91 | -10.58% | 2 | 14 | 123.93% |
| DIS240426C00105000 | 2024-04-25 3:55PM EDT | 105.00 | 7.85 | 6.45 | 7.95 | -0.35 | -4.27% | 2 | 52 | 66.80% |
| DIS240426C00106000 | 2024-04-25 12:01PM EDT | 106.00 | 6.16 | 6.45 | 7.65 | -0.34 | -5.23% | 5 | 64 | 67.38% |
| DIS240426C00107000 | 2024-04-25 2:00PM EDT | 107.00 | 5.49 | 5.70 | 6.75 | -0.51 | -8.50% | 13 | 113 | 69.63% |
| DIS240426C00108000 | 2024-04-25 1:56PM EDT | 108.00 | 4.55 | 4.30 | 5.70 | -1.45 | -24.17% | 27 | 158 | 81.74% |
| DIS240426C00109000 | 2024-04-25 9:55AM EDT | 109.00 | 2.06 | 3.70 | 3.95 | -2.64 | -56.17% | 1 | 121 | 38.48% |
| DIS240426C00110000 | 2024-04-25 2:11PM EDT | 110.00 | 2.49 | 2.71 | 3.05 | -1.61 | -39.27% | 490 | 213 | 35.94% |
| DIS240426C00111000 | 2024-04-25 3:58PM EDT | 111.00 | 1.90 | 1.84 | 2.12 | -1.38 | -42.07% | 1,115 | 2,057 | 30.08% |
| DIS240426C00112000 | 2024-04-25 3:59PM EDT | 112.00 | 1.11 | 1.01 | 1.13 | -1.22 | -52.36% | 1,505 | 592 | 20.41% |
| DIS240426C00113000 | 2024-04-25 3:57PM EDT | 113.00 | 0.48 | 0.49 | 0.53 | -0.98 | -67.12% | 1,248 | 1,428 | 19.14% |
| DIS240426C00114000 | 2024-04-25 3:57PM EDT | 114.00 | 0.17 | 0.18 | 0.21 | -0.66 | -79.52% | 2,096 | 2,731 | 19.34% |
| DIS240426C00115000 | 2024-04-25 3:58PM EDT | 115.00 | 0.07 | 0.06 | 0.08 | -0.35 | -83.33% | 786 | 2,380 | 20.51% |
| DIS240426C00116000 | 2024-04-25 3:57PM EDT | 116.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 664 | 2,307 | 23.05% |
| DIS240426C00117000 | 2024-04-25 3:13PM EDT | 117.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 89 | 1,178 | 25.39% |
| DIS240426C00118000 | 2024-04-25 3:59PM EDT | 118.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 310 | 3,027 | 30.08% |
| DIS240426C00119000 | 2024-04-25 3:29PM EDT | 119.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 19 | 548 | 34.77% |
| DIS240426C00120000 | 2024-04-25 9:55AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 996 | 35.94% |
| DIS240426C00121000 | 2024-04-25 3:53PM EDT | 121.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 375 | 39.84% |
| DIS240426C00122000 | 2024-04-25 3:05PM EDT | 122.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 495 | 43.75% |
| DIS240426C00123000 | 2024-04-25 9:30AM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 712 | 50.78% |
| DIS240426C00124000 | 2024-04-25 9:30AM EDT | 124.00 | 0.12 | 0.00 | 0.03 | +0.06 | +100.00% | 1 | 2,200 | 54.69% |
| DIS240426C00125000 | 2024-04-23 10:26AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 1,644 | 51.56% |
| DIS240426C00126000 | 2024-04-19 10:54AM EDT | 126.00 | 0.02 | 0.00 | 0.67 | 0.00 | - | 1 | 239 | 106.25% |
| DIS240426C00127000 | 2024-04-22 9:52AM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 248 | 59.38% |
| DIS240426C00128000 | 2024-04-22 9:53AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 225 | 62.50% |
| DIS240426C00129000 | 2024-04-19 9:41AM EDT | 129.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 132 | 73.44% |
| DIS240426C00130000 | 2024-04-25 12:39PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,404 | 68.75% |
| DIS240426C00131000 | 2024-04-16 10:40AM EDT | 131.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 145 | 71.88% |
| DIS240426C00132000 | 2024-04-15 1:10PM EDT | 132.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 67 | 75.00% |
| DIS240426C00133000 | 2024-04-15 10:34AM EDT | 133.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9 | 78.13% |
| DIS240426C00134000 | 2024-04-23 10:39AM EDT | 134.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 158 | 81.25% |
| DIS240426C00135000 | 2024-04-24 9:42AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 253 | 84.38% |
| DIS240426C00140000 | 2024-04-12 3:32PM EDT | 140.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 308 | 100.00% |
| DIS240426C00145000 | 2024-04-22 1:31PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 115.63% |
| DIS240426C00150000 | 2024-04-23 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 128.13% |
| DIS240426C00155000 | 2024-04-25 11:27AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4 | 143.75% |
Opciones de ventapara26 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS240426P00080000 | 2024-04-18 11:12AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 156.25% |
| DIS240426P00090000 | 2024-04-22 1:12PM EDT | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 70 | 106.25% |
| DIS240426P00095000 | 2024-04-22 10:23AM EDT | 95.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 4 | 135 | 93.75% |
| DIS240426P00097000 | 2024-04-15 3:40PM EDT | 97.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 105 | 100 | 82.81% |
| DIS240426P00098000 | 2024-04-15 3:56PM EDT | 98.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 195 | 103 | 154.39% |
| DIS240426P00099000 | 2024-04-22 12:59PM EDT | 99.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 434 | 146.09% |
| DIS240426P00100000 | 2024-04-23 11:16AM EDT | 100.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 851 | 92.97% |
| DIS240426P00101000 | 2024-04-23 2:04PM EDT | 101.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 914 | 129.49% |
| DIS240426P00102000 | 2024-04-25 12:19PM EDT | 102.00 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 15 | 218 | 54.69% |
| DIS240426P00103000 | 2024-04-25 9:43AM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 288 | 53.13% |
| DIS240426P00104000 | 2024-04-25 9:40AM EDT | 104.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 215 | 53.13% |
| DIS240426P00105000 | 2024-04-25 3:18PM EDT | 105.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 406 | 47.66% |
| DIS240426P00106000 | 2024-04-25 3:48PM EDT | 106.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 107 | 794 | 42.19% |
| DIS240426P00107000 | 2024-04-25 2:32PM EDT | 107.00 | 0.07 | 0.01 | 0.07 | +0.05 | +250.00% | 30 | 294 | 42.77% |
| DIS240426P00108000 | 2024-04-25 2:03PM EDT | 108.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 122 | 715 | 31.25% |
| DIS240426P00109000 | 2024-04-25 1:29PM EDT | 109.00 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 616 | 1,102 | 26.95% |
| DIS240426P00110000 | 2024-04-25 3:58PM EDT | 110.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3,272 | 1,778 | 22.85% |
| DIS240426P00111000 | 2024-04-25 3:59PM EDT | 111.00 | 0.14 | 0.11 | 0.15 | +0.04 | +40.00% | 709 | 2,886 | 21.49% |
| DIS240426P00112000 | 2024-04-25 3:59PM EDT | 112.00 | 0.34 | 0.31 | 0.33 | +0.12 | +54.55% | 1,078 | 1,753 | 19.39% |
| DIS240426P00113000 | 2024-04-25 3:57PM EDT | 113.00 | 0.74 | 0.72 | 0.75 | +0.33 | +80.49% | 489 | 1,183 | 18.85% |
| DIS240426P00114000 | 2024-04-25 3:23PM EDT | 114.00 | 1.40 | 1.22 | 1.58 | +0.62 | +79.49% | 208 | 1,415 | 24.61% |
| DIS240426P00115000 | 2024-04-25 3:26PM EDT | 115.00 | 2.29 | 2.14 | 2.48 | +0.92 | +67.15% | 68 | 1,007 | 29.44% |
| DIS240426P00116000 | 2024-04-25 3:57PM EDT | 116.00 | 3.23 | 2.90 | 3.80 | +1.19 | +58.33% | 210 | 797 | 51.07% |
| DIS240426P00117000 | 2024-04-25 3:12PM EDT | 117.00 | 4.42 | 4.15 | 4.40 | +0.99 | +28.86% | 9 | 154 | 39.75% |
| DIS240426P00118000 | 2024-04-23 3:55PM EDT | 118.00 | 4.17 | 4.30 | 5.35 | 0.00 | - | 13 | 12 | 42.38% |
| DIS240426P00119000 | 2024-04-25 9:36AM EDT | 119.00 | 7.85 | 6.15 | 6.30 | +2.67 | +51.54% | 15 | 35 | 43.16% |
| DIS240426P00120000 | 2024-04-25 9:37AM EDT | 120.00 | 8.58 | 7.00 | 7.70 | +2.13 | +33.02% | 1 | 6 | 53.91% |
| DIS240426P00121000 | 2024-04-25 2:47PM EDT | 121.00 | 8.85 | 8.10 | 8.30 | +1.40 | +18.79% | 59 | 7 | 53.52% |
| DIS240426P00122000 | 2024-04-24 2:22PM EDT | 122.00 | 8.55 | 8.95 | 10.75 | 0.00 | - | 48 | 13 | 98.93% |
| DIS240426P00123000 | 2024-04-25 9:51AM EDT | 123.00 | 11.90 | 10.15 | 11.05 | +2.15 | +22.05% | 4 | 0 | 91.02% |
| DIS240426P00124000 | 2024-04-25 9:30AM EDT | 124.00 | 12.24 | 10.70 | 12.45 | +2.04 | +20.00% | 5 | 5 | 95.31% |
| DIS240426P00125000 | 2024-04-25 10:52AM EDT | 125.00 | 12.85 | 11.65 | 13.70 | +1.27 | +10.97% | 30 | 15 | 108.11% |
| DIS240426P00126000 | 2024-04-24 2:33PM EDT | 126.00 | 12.45 | 12.80 | 13.60 | 0.00 | - | 7 | 2 | 108.79% |
| DIS240426P00127000 | 2024-04-25 12:21PM EDT | 127.00 | 14.90 | 13.35 | 15.00 | +1.20 | +8.76% | 1 | 4 | 139.75% |
| DIS240426P00128000 | 2024-04-24 12:20PM EDT | 128.00 | 14.46 | 14.85 | 16.25 | 0.00 | - | 3 | 1 | 116.02% |
| DIS240426P00129000 | 2024-04-24 10:21AM EDT | 129.00 | 15.50 | 16.00 | 17.50 | 0.00 | - | 3 | 3 | 136.52% |
| DIS240426P00130000 | 2024-04-25 2:10PM EDT | 130.00 | 17.65 | 17.10 | 18.00 | +1.46 | +9.02% | 3 | 0 | 126.66% |
| DIS240426P00133000 | 2024-04-24 10:21AM EDT | 133.00 | 19.50 | 19.70 | 21.10 | 0.00 | - | 5 | 5 | 125.20% |
| DIS240426P00134000 | 2024-04-18 12:42PM EDT | 134.00 | 20.50 | 20.55 | 22.30 | 0.00 | - | - | 0 | 133.01% |
| DIS240426P00135000 | 2024-04-25 3:42PM EDT | 135.00 | 22.40 | 21.35 | 23.10 | +1.00 | +4.67% | 2 | 7 | 192.77% |
| DIS240426P00145000 | 2024-04-03 3:31PM EDT | 145.00 | 26.33 | 31.60 | 33.80 | 0.00 | - | 2 | 0 | 212.70% |
| DIS240426P00150000 | 2024-04-04 2:17PM EDT | 150.00 | 31.19 | 36.40 | 37.80 | 0.00 | - | 2 | 0 | 243.95% |
© 2024 Yahoo. Todos los derechos reservados.