Mercados españoles abiertos en 6 hrs 24 min

The Walt Disney Company (DIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
97,45-1,95 (-1,96%)
Al cierre: 04:03PM EDT
97,70 +0,25 (+0,26%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930C000900002022-09-29 3:03PM EDT90.006.757.257.65-2.50-27.03%640850.00%
DIS220930C000920002022-09-29 1:23PM EDT92.005.105.405.70+0.30+6.25%11372.27%
DIS220930C000930002022-09-29 3:42PM EDT93.004.524.454.75-0.48-9.60%21767.97%
DIS220930C000940002022-09-29 3:41PM EDT94.003.713.503.80-1.39-27.25%134761.13%
DIS220930C000950002022-09-29 3:24PM EDT95.002.512.682.94-2.49-49.80%5820460.25%
DIS220930C000960002022-09-29 3:58PM EDT96.002.051.932.08-1.75-46.05%13321756.25%
DIS220930C000970002022-09-29 3:56PM EDT97.001.391.251.39-1.40-50.18%89946053.22%
DIS220930C000980002022-09-29 3:59PM EDT98.000.810.730.83-1.41-63.51%1,78954150.59%
DIS220930C000990002022-09-29 3:58PM EDT99.000.440.390.45-1.19-73.01%1,9881,15751.07%
DIS220930C001000002022-09-29 3:59PM EDT100.000.210.190.25-0.84-80.00%1,8062,01150.00%
DIS220930C001010002022-09-29 3:57PM EDT101.000.130.090.12-0.54-80.60%4482,31250.39%
DIS220930C001020002022-09-29 3:50PM EDT102.000.050.030.06-0.35-87.50%7741,88150.39%
DIS220930C001030002022-09-29 3:59PM EDT103.000.040.030.04-0.21-84.00%5111,28456.25%
DIS220930C001040002022-09-29 3:57PM EDT104.000.020.020.03-0.13-86.67%3911,41660.94%
DIS220930C001050002022-09-29 3:59PM EDT105.000.020.010.02-0.07-77.78%621,90564.06%
DIS220930C001060002022-09-29 3:48PM EDT106.000.010.010.02-0.05-83.33%1,04457170.31%
DIS220930C001070002022-09-29 2:50PM EDT107.000.010.000.02-0.04-80.00%4754673.44%
DIS220930C001080002022-09-29 2:19PM EDT108.000.010.000.01-0.04-80.00%1102,54075.00%
DIS220930C001090002022-09-29 3:36PM EDT109.000.010.000.01-0.01-50.00%13761181.25%
DIS220930C001100002022-09-29 3:55PM EDT110.000.010.000.01-0.02-66.67%181,05384.38%
DIS220930C001110002022-09-29 10:05AM EDT111.000.010.000.01-0.02-66.67%12767890.63%
DIS220930C001120002022-09-29 2:30PM EDT112.000.010.000.02-0.01-50.00%348580104.69%
DIS220930C001130002022-09-29 3:33PM EDT113.000.010.000.010.00-61,363103.13%
DIS220930C001140002022-09-29 1:51PM EDT114.000.010.000.010.00-1728106.25%
DIS220930C001150002022-09-29 12:24PM EDT115.000.010.000.020.00-101,230121.88%
DIS220930C001160002022-09-29 2:45PM EDT116.000.010.000.010.00-3649118.75%
DIS220930C001170002022-09-28 10:35AM EDT117.000.010.000.010.00-1672125.00%
DIS220930C001180002022-09-29 11:45AM EDT118.000.010.000.010.00-502,223131.25%
DIS220930C001190002022-09-29 10:54AM EDT119.000.010.000.010.00-11,010134.38%
DIS220930C001200002022-09-29 11:37AM EDT120.000.010.000.010.00-502,940137.50%
DIS220930C001210002022-09-27 9:46AM EDT121.000.010.000.050.00-21,524170.31%
DIS220930C001220002022-09-28 12:43PM EDT122.000.010.000.010.00-2457150.00%
DIS220930C001230002022-09-29 3:01PM EDT123.000.010.000.010.00-1653156.25%
DIS220930C001240002022-09-29 11:50AM EDT124.000.010.000.01-0.01-50.00%2261156.25%
DIS220930C001250002022-09-29 12:46PM EDT125.000.010.000.010.00-14920162.50%
DIS220930C001260002022-09-28 11:35AM EDT126.000.010.000.010.00-1738168.75%
DIS220930C001270002022-09-27 1:08PM EDT127.000.010.000.010.00-269175.00%
DIS220930C001280002022-09-29 9:30AM EDT128.000.010.000.010.00-3113175.00%
DIS220930C001290002022-09-22 12:41PM EDT129.000.010.000.010.00-3998181.25%
DIS220930C001300002022-09-27 1:54PM EDT130.000.010.000.010.00-11,764187.50%
DIS220930C001350002022-09-16 9:31AM EDT135.000.020.000.010.00-1672206.25%
DIS220930C001400002022-09-21 10:36AM EDT140.000.010.000.010.00-3345231.25%
DIS220930C001450002022-09-20 9:51AM EDT145.000.010.000.010.00-559250.00%
DIS220930C001500002022-09-22 12:08PM EDT150.000.010.000.010.00-2162268.75%
DIS220930C001550002022-09-23 10:15AM EDT155.000.010.000.010.00-147287.50%
DIS220930C001600002022-09-12 12:58PM EDT160.000.010.000.010.00-2223300.00%
DIS220930C001650002022-08-17 12:40PM EDT165.000.060.000.010.00-53325.00%
DIS220930C001700002022-08-19 9:48AM EDT170.000.010.000.050.00-53390.63%
DIS220930C001800002022-09-14 9:32AM EDT180.000.010.000.010.00-56362.50%
Ventaspara30 de septiembre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS220930P000700002022-09-16 9:39AM EDT70.000.020.000.060.00-511262.50%
DIS220930P000750002022-09-28 1:58PM EDT75.000.010.000.010.00-686175.00%
DIS220930P000800002022-09-27 3:08PM EDT80.000.010.000.010.00-45197137.50%
DIS220930P000850002022-09-29 12:10PM EDT85.000.010.000.010.00-5338896.88%
DIS220930P000880002022-09-29 3:31PM EDT88.000.020.000.01+0.01+100.00%13219375.00%
DIS220930P000890002022-09-29 1:44PM EDT89.000.020.010.02-0.01-33.33%2842276.56%
DIS220930P000900002022-09-29 3:47PM EDT90.000.030.020.03-0.01-25.00%1841,59173.44%
DIS220930P000910002022-09-29 3:53PM EDT91.000.040.030.05-0.01-20.00%38426269.53%
DIS220930P000920002022-09-29 3:57PM EDT92.000.060.060.07-0.01-14.29%61084166.02%
DIS220930P000930002022-09-29 3:51PM EDT93.000.100.100.12-0.01-9.09%12261462.89%
DIS220930P000940002022-09-29 3:58PM EDT94.000.180.170.19+0.02+12.50%48679059.18%
DIS220930P000950002022-09-29 3:59PM EDT95.000.300.280.32+0.06+25.00%1,1891,68356.06%
DIS220930P000960002022-09-29 3:59PM EDT96.000.520.460.55+0.16+44.44%3,5171,37953.42%
DIS220930P000970002022-09-29 3:59PM EDT97.000.830.770.88+0.29+53.70%1,9621,35850.98%
DIS220930P000980002022-09-29 3:59PM EDT98.001.321.211.37+0.55+71.43%9751,05352.54%
DIS220930P000990002022-09-29 3:32PM EDT99.002.011.862.01+0.91+82.73%3531,93451.66%
DIS220930P001000002022-09-29 2:30PM EDT100.002.712.572.86+1.16+74.84%1291,31256.64%
DIS220930P001010002022-09-29 3:32PM EDT101.003.763.453.80+1.85+96.86%1577364.65%
DIS220930P001020002022-09-29 3:56PM EDT102.004.484.404.70+1.75+64.10%6846266.02%
DIS220930P001030002022-09-29 3:06PM EDT103.006.305.405.75+2.60+70.27%1558653.13%
DIS220930P001040002022-09-29 3:02PM EDT104.007.406.356.70+2.90+64.44%3727785.94%
DIS220930P001050002022-09-29 3:36PM EDT105.007.697.357.70+2.45+46.76%1062195.31%
DIS220930P001060002022-09-29 1:31PM EDT106.009.058.358.65+1.70+23.13%428396.09%
DIS220930P001070002022-09-29 12:10PM EDT107.009.009.359.70+1.40+18.42%61,196113.67%
DIS220930P001080002022-09-29 2:42PM EDT108.0011.2810.3510.65+2.48+28.18%8403112.89%
DIS220930P001090002022-09-29 11:44AM EDT109.0011.0911.3511.65+0.71+6.84%26157120.70%
DIS220930P001100002022-09-29 3:59PM EDT110.0012.5112.3512.65+2.01+19.14%20358128.91%
DIS220930P001110002022-09-29 12:01PM EDT111.0012.8713.3513.65+1.37+11.91%357136.33%
DIS220930P001120002022-09-28 10:27AM EDT112.0014.6814.3014.650.00-12120144.14%
DIS220930P001130002022-09-29 3:12PM EDT113.0016.1015.3015.65+1.62+11.19%5132151.56%
DIS220930P001140002022-09-29 11:09AM EDT114.0015.9416.3516.65-0.82-4.89%1138158.59%
DIS220930P001150002022-09-29 3:48PM EDT115.0017.4017.3017.65+2.02+13.13%668166.02%
DIS220930P001160002022-09-29 2:15PM EDT116.0019.5118.3518.65+2.69+15.99%459173.05%
DIS220930P001170002022-09-29 11:53AM EDT117.0018.9019.3519.75+1.44+8.25%13050.00%
DIS220930P001180002022-09-28 1:18PM EDT118.0020.7020.3020.75+1.70+8.95%1019210.94%
DIS220930P001190002022-09-29 9:43AM EDT119.0022.1521.3021.90+5.93+36.56%724175.00%
DIS220930P001200002022-09-29 9:59AM EDT120.0022.4922.3522.65-1.36-5.70%112200.00%
DIS220930P001210002022-09-23 11:38AM EDT121.0021.1523.2023.800.00-10242.97%
DIS220930P001220002022-09-21 3:49PM EDT122.0016.7024.2524.750.00-1412239.84%
DIS220930P001230002022-09-21 3:59PM EDT123.0018.2525.1526.050.00-471198.44%
DIS220930P001240002022-09-21 3:59PM EDT124.0019.5026.2026.950.00-418187.50%
DIS220930P001250002022-09-29 1:01PM EDT125.0027.8027.2527.90+2.66+10.58%16193.75%
DIS220930P001260002022-09-21 3:59PM EDT126.0021.0028.2028.900.00-3220100.00%
DIS220930P001290002022-09-21 2:42PM EDT129.0022.0030.9532.050.00--0341.60%
DIS220930P001300002022-09-13 3:36PM EDT130.0018.4832.2532.850.00-100100.00%
DIS220930P001350002022-09-08 10:10AM EDT135.0023.1137.0538.000.00-10374.61%
DIS220930P001400002022-08-26 10:01AM EDT140.0022.7039.6540.850.00-100.00%
DIS220930P001500002022-09-07 10:14AM EDT150.0039.3552.1552.850.00--0433.20%
DIS220930P001550002022-08-16 3:57PM EDT155.0030.0443.8544.450.00-200.00%