Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
113,03-0,98 (-0,86%)
A partir del 03:57PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419C000400002023-11-24 1:46PM EDT40.0056.5051.5552.050.00-1280.00%
DIS240419C000450002023-11-02 11:10AM EDT45.0039.2547.8548.650.00-1350.00%
DIS240419C000500002024-04-05 3:42PM EDT50.0068.6562.8064.250.00-161389.84%
DIS240419C000550002023-11-16 12:34PM EDT55.0040.1039.1540.000.00-1730.00%
DIS240419C000600002024-03-05 2:10PM EDT60.0052.9556.7057.550.00-4499535.94%
DIS240419C000650002024-03-06 11:53AM EDT65.0046.2653.2053.900.00-1675539.94%
DIS240419C000700002024-04-08 1:33PM EDT70.0047.6342.9043.300.00-1934178.91%
DIS240419C000750002024-04-12 9:51AM EDT75.0040.9837.9539.000.00-51,230210.16%
DIS240419C000800002024-04-15 2:46PM EDT80.0033.1032.9033.35-5.38-13.98%62,365139.45%
DIS240419C000850002024-04-12 11:23AM EDT85.0029.4727.9528.400.00-12,942125.78%
DIS240419C000900002024-04-15 1:20PM EDT90.0023.5823.0523.35-0.67-2.76%253,935106.84%
DIS240419C000950002024-04-15 3:23PM EDT95.0018.2518.1018.25-0.75-3.95%588,30882.81%
DIS240419C000980002024-04-01 12:06PM EDT98.0016.7015.1015.35-7.15-29.98%1274.41%
DIS240419C000990002024-04-12 3:11PM EDT99.0015.1814.1014.350.00-73470.12%
DIS240419C001000002024-04-15 3:30PM EDT100.0013.0713.1013.35-1.33-9.24%9611,27165.82%
DIS240419C001010002024-04-12 2:11PM EDT101.0013.5212.1512.400.00-131664.75%
DIS240419C001020002024-04-15 1:43PM EDT102.0011.4711.1511.40-4.88-29.85%11060.25%
DIS240419C001030002024-04-15 1:43PM EDT103.0010.149.8510.40-1.45-12.51%61261.91%
DIS240419C001040002024-04-12 2:32PM EDT104.0010.359.109.400.00-105457.13%
DIS240419C001050002024-04-15 3:33PM EDT105.008.328.208.40-0.95-10.25%27510,94252.25%
DIS240419C001060002024-04-15 10:08AM EDT106.008.357.157.45+0.04+0.48%31549.22%
DIS240419C001070002024-04-15 10:36AM EDT107.006.206.256.45-1.45-18.95%247444.14%
DIS240419C001080002024-04-15 1:12PM EDT108.006.035.255.40-0.37-5.78%226837.31%
DIS240419C001090002024-04-15 11:21AM EDT109.005.254.404.55-0.25-4.55%13836.48%
DIS240419C001100002024-04-15 3:30PM EDT110.003.503.503.65-1.02-22.57%14913,01633.20%
DIS240419C001110002024-04-15 1:30PM EDT111.002.662.752.84-0.89-25.07%378531.10%
DIS240419C001120002024-04-15 3:35PM EDT112.002.062.002.08-0.77-27.21%15015728.71%
DIS240419C001130002024-04-15 3:35PM EDT113.001.511.461.49-0.70-31.67%1,69133227.95%
DIS240419C001140002024-04-15 3:31PM EDT114.001.001.001.02-0.55-35.48%1,83692927.44%
DIS240419C001150002024-04-15 3:41PM EDT115.000.640.640.66-0.46-41.82%2,66127,70026.95%
DIS240419C001160002024-04-15 3:35PM EDT116.000.390.370.40-0.33-45.83%2,8703,03326.47%
DIS240419C001170002024-04-15 3:34PM EDT117.000.230.210.24-0.26-53.06%3,3773,00526.56%
DIS240419C001180002024-04-15 3:30PM EDT118.000.130.120.15-0.17-56.67%1,1115,36627.25%
DIS240419C001190002024-04-15 3:37PM EDT119.000.080.070.09-0.12-60.00%6271,48427.74%
DIS240419C001200002024-04-15 3:30PM EDT120.000.050.050.06-0.07-58.33%98719,83528.91%
DIS240419C001210002024-04-15 3:17PM EDT121.000.040.030.04-0.04-50.00%1752,74329.88%
DIS240419C001220002024-04-15 2:49PM EDT122.000.030.020.03-0.02-40.00%3232,78231.45%
DIS240419C001230002024-04-15 2:49PM EDT123.000.020.010.03-0.03-60.00%762,76934.38%
DIS240419C001240002024-04-15 3:09PM EDT124.000.010.010.02-0.02-66.67%101,14835.16%
DIS240419C001250002024-04-15 3:30PM EDT125.000.020.010.020.00-4916,92037.50%
DIS240419C001260002024-04-15 3:41PM EDT126.000.010.010.02-0.02-66.67%761,65240.23%
DIS240419C001270002024-04-15 3:19PM EDT127.000.010.000.01-0.01-50.00%973739.06%
DIS240419C001280002024-04-15 12:28PM EDT128.000.010.000.01-0.01-50.00%267141.41%
DIS240419C001290002024-04-15 2:02PM EDT129.000.010.000.010.00-221743.75%
DIS240419C001300002024-04-15 12:09PM EDT130.000.040.000.01+0.03+300.00%144,77346.09%
DIS240419C001310002024-04-10 2:14PM EDT131.000.010.000.010.00-24048.44%
DIS240419C001320002024-04-12 12:46PM EDT132.000.040.000.010.00-88050.78%
DIS240419C001330002024-04-11 9:32AM EDT133.000.030.000.010.00-6012450.00%
DIS240419C001340002024-04-05 1:28PM EDT134.000.020.000.010.00-111451.56%
DIS240419C001350002024-04-15 11:50AM EDT135.000.010.000.010.00-34,53253.13%
DIS240419C001400002024-04-12 12:46PM EDT140.000.010.000.010.00-44,89162.50%
DIS240419C001450002024-04-05 3:15PM EDT145.000.010.000.010.00-529771.88%
DIS240419C001500002024-04-15 9:45AM EDT150.000.010.000.010.00-16012481.25%
DIS240419C001550002024-04-02 3:41PM EDT155.000.040.000.010.00-102790.63%
DIS240419C001600002024-04-01 9:31AM EDT160.000.060.000.010.00-102896.88%
DIS240419C001650002024-04-15 10:21AM EDT165.000.010.000.01-0.01-50.00%132106.25%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240419P000400002024-01-11 12:16PM EDT40.000.070.000.130.00-1497362.50%
DIS240419P000450002024-04-15 3:42PM EDT45.000.010.000.010.00-2116250.00%
DIS240419P000500002024-02-16 4:58PM EDT50.000.010.000.070.00-30475268.75%
DIS240419P000550002024-04-09 3:01PM EDT55.000.010.000.010.00-1803196.88%
DIS240419P000600002024-04-09 3:01PM EDT60.000.010.000.010.00-1696175.00%
DIS240419P000650002024-03-05 3:02PM EDT65.000.030.000.010.00-15,529156.25%
DIS240419P000700002024-04-12 2:32PM EDT70.000.010.000.020.00-15,383143.75%
DIS240419P000750002024-04-15 12:50PM EDT75.000.010.000.010.00-12,897118.75%
DIS240419P000800002024-04-15 9:45AM EDT80.000.020.000.01-0.04-66.67%17,87898.44%
DIS240419P000850002024-04-15 12:18PM EDT85.000.010.000.010.00-49,99084.38%
DIS240419P000900002024-04-15 12:18PM EDT90.000.010.000.01-0.06-85.71%512,76468.75%
DIS240419P000950002024-04-15 3:23PM EDT95.000.010.000.010.00-118,25353.13%
DIS240419P000980002024-04-12 12:45PM EDT98.000.020.000.750.00-856986.13%
DIS240419P000990002024-04-10 1:08PM EDT99.000.020.000.750.00-57181.35%
DIS240419P001000002024-04-15 2:50PM EDT100.000.030.020.040.00-5413,68549.81%
DIS240419P001010002024-04-12 3:31PM EDT101.000.040.000.420.00-1312062.50%
DIS240419P001020002024-04-15 11:32AM EDT102.000.020.020.05-0.02-50.00%1066744.34%
DIS240419P001030002024-04-12 11:07AM EDT103.000.040.020.050.00-725440.63%
DIS240419P001040002024-04-12 3:53PM EDT104.000.050.040.050.00-522337.11%
DIS240419P001050002024-04-15 3:30PM EDT105.000.070.060.07+0.02+40.00%53013,22335.55%
DIS240419P001060002024-04-15 11:09AM EDT106.000.100.080.100.00-8246134.18%
DIS240419P001070002024-04-15 3:42PM EDT107.000.120.110.12+0.01+8.33%51425731.35%
DIS240419P001080002024-04-15 3:22PM EDT108.000.160.150.18-0.01-5.88%65851730.08%
DIS240419P001090002024-04-15 3:27PM EDT109.000.270.230.25+0.04+17.39%16239728.13%
DIS240419P001100002024-04-15 3:28PM EDT110.000.410.350.38+0.09+28.12%4,52213,23927.00%
DIS240419P001110002024-04-15 3:35PM EDT111.000.570.560.58+0.13+29.55%1,2411,08526.03%
DIS240419P001120002024-04-15 3:38PM EDT112.000.850.840.86+0.18+26.87%9171,68224.95%
DIS240419P001130002024-04-15 3:40PM EDT113.001.261.241.27+0.27+27.84%2,9192,63424.37%
DIS240419P001140002024-04-15 3:31PM EDT114.001.851.801.86+0.42+29.37%5123,33724.88%
DIS240419P001150002024-04-15 3:38PM EDT115.002.462.372.43+0.52+26.80%7765,16622.46%
DIS240419P001160002024-04-15 3:27PM EDT116.003.263.153.25+0.69+26.85%2522,41223.15%
DIS240419P001170002024-04-15 3:37PM EDT117.004.054.004.10+0.83+25.78%602,42022.27%
DIS240419P001180002024-04-15 3:15PM EDT118.005.104.855.05+0.90+21.43%242,38723.44%
DIS240419P001190002024-04-15 3:11PM EDT119.005.955.806.00+0.92+18.29%452,26122.66%
DIS240419P001200002024-04-15 3:28PM EDT120.007.056.807.00+1.09+18.29%653,35525.59%
DIS240419P001210002024-04-15 2:18PM EDT121.008.007.758.00+1.34+20.12%91,12428.52%
DIS240419P001220002024-04-15 3:17PM EDT122.009.058.859.00+1.05+13.13%752131.45%
DIS240419P001230002024-04-15 2:33PM EDT123.009.809.7010.10+0.80+8.89%3721744.14%
DIS240419P001240002024-04-15 2:33PM EDT124.0010.8010.1511.15+2.73+33.83%55850.78%
DIS240419P001250002024-04-15 10:07AM EDT125.0010.5911.7512.15-0.01-0.09%13654.10%
DIS240419P001260002024-04-15 2:33PM EDT126.0012.8012.5513.15+3.50+37.63%12057.42%
DIS240419P001270002024-04-02 11:45AM EDT127.006.3513.7514.150.00-6060.74%
DIS240419P001280002024-04-10 2:46PM EDT128.0011.0014.8515.100.00-1060.06%
DIS240419P001290002024-04-15 1:51PM EDT129.0016.0015.4516.15+3.55+28.51%44466.99%
DIS240419P001300002024-04-09 2:47PM EDT130.0011.6516.7517.000.00-36052.73%
DIS240419P001310002024-04-12 9:37AM EDT131.0014.8017.7518.000.00-224555.08%
DIS240419P001320002024-04-15 2:33PM EDT132.0018.8018.7519.00+3.70+24.50%30957.81%
DIS240419P001330002024-04-15 2:04PM EDT133.0019.8019.7520.15+8.00+67.80%1379.10%
DIS240419P001340002024-04-15 2:04PM EDT134.0020.8020.7521.00+6.80+48.57%2162.50%
DIS240419P001350002024-03-11 1:02PM EDT135.0022.6017.6517.950.00-100.00%
DIS240419P001400002024-04-01 9:38AM EDT140.0018.7526.0027.150.00-1198.63%
DIS240419P001450002024-04-01 9:39AM EDT145.0023.1531.5532.950.00-22120.51%
DIS240419P001500002024-02-21 12:22PM EDT150.0041.7532.6534.900.00--00.00%
DIS240419P001550002024-02-21 12:19PM EDT155.0046.7537.9040.200.00--00.00%
DIS240419P001600002024-03-07 3:33PM EDT160.0049.8041.2542.000.00-200.00%
DIS240419P001650002024-03-05 12:12PM EDT165.0051.3346.0546.500.00-100.00%