Mercados españoles cerrados
IBEX 35
9.060,20 +24,60 (+0,27%) Euro Stoxx 50
4.178,01 +4,03 (+0,10%) Dólar/Euro
1,0874 -0,0018 (-0,16%) Petróleo Brent
86,39 -1,08 (-1,23%) Oro
1.943,90 -2,80 (-0,14%) BTC-EUR
21.545,04 +230,84 (+1,08%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Después del cierre:
Llamadaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203C00065000 | 2023-01-11 1:02PM EST | 65.00 | 31.40 | 44.45 | 44.75 | 0.00 | - | 1 | 5 | 173.44% |
| DIS230203C00079000 | 2022-12-30 1:22PM EST | 79.00 | 8.26 | 30.45 | 30.80 | 0.00 | - | 1 | 1 | 119.53% |
| DIS230203C00080000 | 2023-01-26 3:34PM EST | 80.00 | 29.20 | 29.50 | 29.75 | 0.00 | - | 3 | 15 | 115.63% |
| DIS230203C00081000 | 2022-12-29 11:57AM EST | 81.00 | 9.01 | 28.50 | 28.80 | 0.00 | - | - | 0 | 116.02% |
| DIS230203C00082000 | 2023-01-20 3:13PM EST | 82.00 | 20.75 | 27.45 | 27.90 | 0.00 | - | 2 | 1 | 115.63% |
| DIS230203C00083000 | 2023-01-17 9:38AM EST | 83.00 | 17.14 | 26.25 | 26.75 | 0.00 | - | 1 | 12 | 120.31% |
| DIS230203C00084000 | 2023-01-27 11:20AM EST | 84.00 | 26.05 | 25.35 | 25.80 | +11.95 | +84.75% | 6 | 6 | 88.28% |
| DIS230203C00085000 | 2023-01-27 3:45PM EST | 85.00 | 25.07 | 24.50 | 24.70 | +7.42 | +42.04% | 21 | 24 | 91.02% |
| DIS230203C00086000 | 2023-01-27 2:48PM EST | 86.00 | 24.45 | 23.50 | 23.70 | +14.88 | +155.49% | 24 | 32 | 87.50% |
| DIS230203C00087000 | 2023-01-27 2:29PM EST | 87.00 | 23.25 | 22.50 | 22.70 | +1.95 | +9.15% | 8 | 66 | 83.59% |
| DIS230203C00088000 | 2023-01-23 10:58AM EST | 88.00 | 16.86 | 21.50 | 21.90 | 0.00 | - | 4 | 93 | 93.75% |
| DIS230203C00089000 | 2023-01-27 2:45PM EST | 89.00 | 21.30 | 20.50 | 20.70 | +2.92 | +15.89% | 20 | 68 | 76.56% |
| DIS230203C00090000 | 2023-01-27 2:55PM EST | 90.00 | 20.60 | 19.50 | 19.70 | +2.17 | +11.77% | 29 | 162 | 73.05% |
| DIS230203C00091000 | 2023-01-27 3:58PM EST | 91.00 | 18.55 | 18.50 | 18.70 | +0.70 | +3.92% | 39 | 97 | 69.53% |
| DIS230203C00092000 | 2023-01-27 3:54PM EST | 92.00 | 17.65 | 17.50 | 17.70 | +1.35 | +8.28% | 51 | 131 | 65.82% |
| DIS230203C00093000 | 2023-01-27 3:55PM EST | 93.00 | 16.55 | 16.55 | 16.70 | +2.52 | +17.96% | 42 | 262 | 65.82% |
| DIS230203C00094000 | 2023-01-27 3:56PM EST | 94.00 | 15.61 | 15.50 | 15.70 | +0.81 | +5.47% | 40 | 221 | 58.79% |
| DIS230203C00095000 | 2023-01-27 3:51PM EST | 95.00 | 14.85 | 14.50 | 14.70 | +0.30 | +2.06% | 25 | 672 | 55.27% |
| DIS230203C00096000 | 2023-01-27 3:58PM EST | 96.00 | 13.60 | 13.55 | 13.80 | +0.10 | +0.74% | 31 | 198 | 59.67% |
| DIS230203C00097000 | 2023-01-27 2:55PM EST | 97.00 | 13.62 | 12.55 | 12.80 | +1.52 | +12.56% | 40 | 771 | 55.86% |
| DIS230203C00098000 | 2023-01-27 3:23PM EST | 98.00 | 12.27 | 11.55 | 11.75 | +0.97 | +8.58% | 39 | 335 | 57.03% |
| DIS230203C00099000 | 2023-01-27 2:00PM EST | 99.00 | 11.30 | 10.55 | 10.75 | +0.63 | +5.90% | 38 | 456 | 52.83% |
| DIS230203C00100000 | 2023-01-27 3:54PM EST | 100.00 | 9.75 | 9.60 | 9.80 | -0.03 | -0.31% | 165 | 2,494 | 51.27% |
| DIS230203C00101000 | 2023-01-27 3:53PM EST | 101.00 | 8.80 | 8.60 | 8.80 | -0.05 | -0.56% | 107 | 649 | 46.97% |
| DIS230203C00102000 | 2023-01-27 3:56PM EST | 102.00 | 7.73 | 7.70 | 7.85 | +0.08 | +1.05% | 36 | 1,302 | 44.73% |
| DIS230203C00103000 | 2023-01-27 3:52PM EST | 103.00 | 7.00 | 6.75 | 6.90 | +0.22 | +3.24% | 53 | 569 | 41.99% |
| DIS230203C00104000 | 2023-01-27 3:46PM EST | 104.00 | 6.15 | 5.80 | 6.00 | +0.05 | +0.82% | 152 | 588 | 40.43% |
| DIS230203C00105000 | 2023-01-27 3:59PM EST | 105.00 | 4.95 | 4.90 | 5.10 | -0.06 | -1.20% | 225 | 1,639 | 38.14% |
| DIS230203C00106000 | 2023-01-27 3:52PM EST | 106.00 | 4.33 | 4.15 | 4.25 | +0.19 | +4.59% | 147 | 2,536 | 36.33% |
| DIS230203C00107000 | 2023-01-27 3:58PM EST | 107.00 | 3.36 | 3.35 | 3.45 | -0.28 | -7.69% | 663 | 2,059 | 34.64% |
| DIS230203C00108000 | 2023-01-27 3:59PM EST | 108.00 | 2.69 | 2.67 | 2.74 | -0.24 | -8.19% | 390 | 1,827 | 33.59% |
| DIS230203C00109000 | 2023-01-27 3:55PM EST | 109.00 | 2.12 | 2.04 | 2.11 | -0.23 | -9.79% | 807 | 803 | 32.69% |
| DIS230203C00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.55 | 1.50 | 1.57 | -0.26 | -14.36% | 1,901 | 2,423 | 31.89% |
| DIS230203C00111000 | 2023-01-27 3:59PM EST | 111.00 | 1.09 | 1.09 | 1.13 | -0.25 | -18.66% | 2,411 | 732 | 31.30% |
| DIS230203C00115000 | 2023-01-27 3:59PM EST | 115.00 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 750 | 532 | 30.66% |
| DIS230203C00120000 | 2023-01-27 3:49PM EST | 120.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 257 | 538 | 34.96% |
| DIS230203C00125000 | 2023-01-27 3:59PM EST | 125.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 103 | 214 | 43.75% |
| DIS230203C00130000 | 2023-01-27 3:31PM EST | 130.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 128 | 53.13% |
| DIS230203C00135000 | 2023-01-27 2:52PM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 56.25% |
Ventaspara3 de febrero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS230203P00060000 | 2023-01-13 11:28AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 177 | 153.13% |
| DIS230203P00065000 | 2023-01-26 11:16AM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 530 | 134.38% |
| DIS230203P00070000 | 2023-01-24 9:46AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 66 | 115.63% |
| DIS230203P00073000 | 2023-01-26 10:14AM EST | 73.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 37 | 117.19% |
| DIS230203P00074000 | 2023-01-13 2:39PM EST | 74.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 109.38% |
| DIS230203P00075000 | 2023-01-25 3:25PM EST | 75.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 194 | 110.94% |
| DIS230203P00076000 | 2023-01-23 1:56PM EST | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 922 | 96.88% |
| DIS230203P00077000 | 2023-01-23 12:59PM EST | 77.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 678 | 93.75% |
| DIS230203P00078000 | 2023-01-23 11:53AM EST | 78.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 746 | 90.63% |
| DIS230203P00079000 | 2023-01-25 12:11PM EST | 79.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 335 | 92.19% |
| DIS230203P00080000 | 2023-01-23 1:37PM EST | 80.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,514 | 93.75% |
| DIS230203P00081000 | 2023-01-25 10:30AM EST | 81.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 302 | 81.25% |
| DIS230203P00082000 | 2023-01-26 2:10PM EST | 82.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 78.13% |
| DIS230203P00083000 | 2023-01-25 1:59PM EST | 83.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 208 | 82.81% |
| DIS230203P00084000 | 2023-01-27 9:43AM EST | 84.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 335 | 71.88% |
| DIS230203P00085000 | 2023-01-26 3:36PM EST | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 973 | 68.75% |
| DIS230203P00086000 | 2023-01-27 11:50AM EST | 86.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 256 | 65.63% |
| DIS230203P00087000 | 2023-01-27 9:47AM EST | 87.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 638 | 62.50% |
| DIS230203P00088000 | 2023-01-27 11:04AM EST | 88.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 12 | 264 | 67.19% |
| DIS230203P00089000 | 2023-01-27 3:07PM EST | 89.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 33 | 186 | 64.06% |
| DIS230203P00090000 | 2023-01-27 12:49PM EST | 90.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 14 | 1,095 | 60.94% |
| DIS230203P00091000 | 2023-01-27 12:02PM EST | 91.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 376 | 57.81% |
| DIS230203P00092000 | 2023-01-27 2:03PM EST | 92.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 22 | 253 | 54.69% |
| DIS230203P00093000 | 2023-01-27 3:53PM EST | 93.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 29 | 717 | 51.56% |
| DIS230203P00094000 | 2023-01-27 2:36PM EST | 94.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 31 | 351 | 51.95% |
| DIS230203P00095000 | 2023-01-27 3:40PM EST | 95.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 131 | 1,476 | 50.00% |
| DIS230203P00096000 | 2023-01-27 3:46PM EST | 96.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 164 | 721 | 48.83% |
| DIS230203P00097000 | 2023-01-27 2:28PM EST | 97.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 191 | 709 | 46.88% |
| DIS230203P00098000 | 2023-01-27 3:45PM EST | 98.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 15 | 699 | 44.92% |
| DIS230203P00099000 | 2023-01-27 3:59PM EST | 99.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 185 | 1,206 | 42.58% |
| DIS230203P00100000 | 2023-01-27 3:59PM EST | 100.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 676 | 1,475 | 40.82% |
| DIS230203P00101000 | 2023-01-27 3:59PM EST | 101.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 130 | 1,215 | 39.26% |
| DIS230203P00102000 | 2023-01-27 3:59PM EST | 102.00 | 0.14 | 0.14 | 0.16 | -0.06 | -30.00% | 851 | 1,813 | 37.79% |
| DIS230203P00103000 | 2023-01-27 3:59PM EST | 103.00 | 0.22 | 0.20 | 0.22 | -0.05 | -18.52% | 636 | 1,234 | 36.52% |
| DIS230203P00104000 | 2023-01-27 3:58PM EST | 104.00 | 0.30 | 0.28 | 0.31 | -0.04 | -11.76% | 792 | 3,018 | 35.60% |
| DIS230203P00105000 | 2023-01-27 3:58PM EST | 105.00 | 0.41 | 0.40 | 0.42 | -0.04 | -8.89% | 623 | 1,914 | 34.28% |
| DIS230203P00106000 | 2023-01-27 3:59PM EST | 106.00 | 0.56 | 0.56 | 0.59 | -0.08 | -12.50% | 618 | 702 | 33.45% |
| DIS230203P00107000 | 2023-01-27 3:59PM EST | 107.00 | 0.79 | 0.77 | 0.82 | -0.09 | -10.23% | 468 | 320 | 32.76% |
| DIS230203P00108000 | 2023-01-27 3:59PM EST | 108.00 | 1.08 | 1.07 | 1.10 | -0.09 | -7.69% | 731 | 787 | 31.71% |
| DIS230203P00109000 | 2023-01-27 3:59PM EST | 109.00 | 1.48 | 1.44 | 1.49 | -0.05 | -3.27% | 2,461 | 463 | 31.25% |
| DIS230203P00110000 | 2023-01-27 3:59PM EST | 110.00 | 1.99 | 1.91 | 1.98 | +0.01 | +0.51% | 822 | 394 | 31.01% |
| DIS230203P00115000 | 2023-01-27 3:58PM EST | 115.00 | 5.64 | 5.35 | 5.75 | -0.08 | -1.40% | 60 | 38 | 32.81% |
| DIS230203P00120000 | 2023-01-27 3:07PM EST | 120.00 | 9.60 | 10.40 | 10.60 | -4.15 | -30.18% | 1 | 1 | 43.75% |
| DIS230203P00130000 | 2023-01-06 12:26PM EST | 130.00 | 36.02 | 20.25 | 20.60 | 0.00 | - | 4 | 0 | 72.27% |
© 2023 Yahoo. Todos los derechos reservados.
