Mercados españoles abiertos en 6 hrs 24 min
S&P 500
3.640,47 -78,57 (-2,11%) Nasdaq
10.737,51 -314,13 (-2,84%) NIKKEI 225
26.135,28 -286,77 (-1,09%) Dólar/Euro
0,9824 +0,0005 (+0,05%) Petróleo Brent
88,55 +0,06 (+0,07%) BTC-EUR
19.935,35 -45,59 (-0,23%)
The Walt Disney Company (DIS)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Llamadaspara30 de septiembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930C00090000 | 2022-09-29 3:03PM EDT | 90.00 | 6.75 | 7.25 | 7.65 | -2.50 | -27.03% | 6 | 408 | 50.00% |
| DIS220930C00092000 | 2022-09-29 1:23PM EDT | 92.00 | 5.10 | 5.40 | 5.70 | +0.30 | +6.25% | 1 | 13 | 72.27% |
| DIS220930C00093000 | 2022-09-29 3:42PM EDT | 93.00 | 4.52 | 4.45 | 4.75 | -0.48 | -9.60% | 2 | 17 | 67.97% |
| DIS220930C00094000 | 2022-09-29 3:41PM EDT | 94.00 | 3.71 | 3.50 | 3.80 | -1.39 | -27.25% | 13 | 47 | 61.13% |
| DIS220930C00095000 | 2022-09-29 3:24PM EDT | 95.00 | 2.51 | 2.68 | 2.94 | -2.49 | -49.80% | 58 | 204 | 60.25% |
| DIS220930C00096000 | 2022-09-29 3:58PM EDT | 96.00 | 2.05 | 1.93 | 2.08 | -1.75 | -46.05% | 133 | 217 | 56.25% |
| DIS220930C00097000 | 2022-09-29 3:56PM EDT | 97.00 | 1.39 | 1.25 | 1.39 | -1.40 | -50.18% | 899 | 460 | 53.22% |
| DIS220930C00098000 | 2022-09-29 3:59PM EDT | 98.00 | 0.81 | 0.73 | 0.83 | -1.41 | -63.51% | 1,789 | 541 | 50.59% |
| DIS220930C00099000 | 2022-09-29 3:58PM EDT | 99.00 | 0.44 | 0.39 | 0.45 | -1.19 | -73.01% | 1,988 | 1,157 | 51.07% |
| DIS220930C00100000 | 2022-09-29 3:59PM EDT | 100.00 | 0.21 | 0.19 | 0.25 | -0.84 | -80.00% | 1,806 | 2,011 | 50.00% |
| DIS220930C00101000 | 2022-09-29 3:57PM EDT | 101.00 | 0.13 | 0.09 | 0.12 | -0.54 | -80.60% | 448 | 2,312 | 50.39% |
| DIS220930C00102000 | 2022-09-29 3:50PM EDT | 102.00 | 0.05 | 0.03 | 0.06 | -0.35 | -87.50% | 774 | 1,881 | 50.39% |
| DIS220930C00103000 | 2022-09-29 3:59PM EDT | 103.00 | 0.04 | 0.03 | 0.04 | -0.21 | -84.00% | 511 | 1,284 | 56.25% |
| DIS220930C00104000 | 2022-09-29 3:57PM EDT | 104.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 391 | 1,416 | 60.94% |
| DIS220930C00105000 | 2022-09-29 3:59PM EDT | 105.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 62 | 1,905 | 64.06% |
| DIS220930C00106000 | 2022-09-29 3:48PM EDT | 106.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,044 | 571 | 70.31% |
| DIS220930C00107000 | 2022-09-29 2:50PM EDT | 107.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 47 | 546 | 73.44% |
| DIS220930C00108000 | 2022-09-29 2:19PM EDT | 108.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 110 | 2,540 | 75.00% |
| DIS220930C00109000 | 2022-09-29 3:36PM EDT | 109.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 137 | 611 | 81.25% |
| DIS220930C00110000 | 2022-09-29 3:55PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 18 | 1,053 | 84.38% |
| DIS220930C00111000 | 2022-09-29 10:05AM EDT | 111.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 127 | 678 | 90.63% |
| DIS220930C00112000 | 2022-09-29 2:30PM EDT | 112.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 348 | 580 | 104.69% |
| DIS220930C00113000 | 2022-09-29 3:33PM EDT | 113.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,363 | 103.13% |
| DIS220930C00114000 | 2022-09-29 1:51PM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 728 | 106.25% |
| DIS220930C00115000 | 2022-09-29 12:24PM EDT | 115.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,230 | 121.88% |
| DIS220930C00116000 | 2022-09-29 2:45PM EDT | 116.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 649 | 118.75% |
| DIS220930C00117000 | 2022-09-28 10:35AM EDT | 117.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 125.00% |
| DIS220930C00118000 | 2022-09-29 11:45AM EDT | 118.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,223 | 131.25% |
| DIS220930C00119000 | 2022-09-29 10:54AM EDT | 119.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,010 | 134.38% |
| DIS220930C00120000 | 2022-09-29 11:37AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,940 | 137.50% |
| DIS220930C00121000 | 2022-09-27 9:46AM EDT | 121.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,524 | 170.31% |
| DIS220930C00122000 | 2022-09-28 12:43PM EDT | 122.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 457 | 150.00% |
| DIS220930C00123000 | 2022-09-29 3:01PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 653 | 156.25% |
| DIS220930C00124000 | 2022-09-29 11:50AM EDT | 124.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 261 | 156.25% |
| DIS220930C00125000 | 2022-09-29 12:46PM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 920 | 162.50% |
| DIS220930C00126000 | 2022-09-28 11:35AM EDT | 126.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 738 | 168.75% |
| DIS220930C00127000 | 2022-09-27 1:08PM EDT | 127.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 69 | 175.00% |
| DIS220930C00128000 | 2022-09-29 9:30AM EDT | 128.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 113 | 175.00% |
| DIS220930C00129000 | 2022-09-22 12:41PM EDT | 129.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 98 | 181.25% |
| DIS220930C00130000 | 2022-09-27 1:54PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,764 | 187.50% |
| DIS220930C00135000 | 2022-09-16 9:31AM EDT | 135.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 672 | 206.25% |
| DIS220930C00140000 | 2022-09-21 10:36AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 345 | 231.25% |
| DIS220930C00145000 | 2022-09-20 9:51AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 59 | 250.00% |
| DIS220930C00150000 | 2022-09-22 12:08PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 162 | 268.75% |
| DIS220930C00155000 | 2022-09-23 10:15AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 287.50% |
| DIS220930C00160000 | 2022-09-12 12:58PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 23 | 300.00% |
| DIS220930C00165000 | 2022-08-17 12:40PM EDT | 165.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 5 | 3 | 325.00% |
| DIS220930C00170000 | 2022-08-19 9:48AM EDT | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 3 | 390.63% |
| DIS220930C00180000 | 2022-09-14 9:32AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 362.50% |
Ventaspara30 de septiembre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DIS220930P00070000 | 2022-09-16 9:39AM EDT | 70.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 262.50% |
| DIS220930P00075000 | 2022-09-28 1:58PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 86 | 175.00% |
| DIS220930P00080000 | 2022-09-27 3:08PM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 197 | 137.50% |
| DIS220930P00085000 | 2022-09-29 12:10PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 388 | 96.88% |
| DIS220930P00088000 | 2022-09-29 3:31PM EDT | 88.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 132 | 193 | 75.00% |
| DIS220930P00089000 | 2022-09-29 1:44PM EDT | 89.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 422 | 76.56% |
| DIS220930P00090000 | 2022-09-29 3:47PM EDT | 90.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 184 | 1,591 | 73.44% |
| DIS220930P00091000 | 2022-09-29 3:53PM EDT | 91.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 384 | 262 | 69.53% |
| DIS220930P00092000 | 2022-09-29 3:57PM EDT | 92.00 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 610 | 841 | 66.02% |
| DIS220930P00093000 | 2022-09-29 3:51PM EDT | 93.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 122 | 614 | 62.89% |
| DIS220930P00094000 | 2022-09-29 3:58PM EDT | 94.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 486 | 790 | 59.18% |
| DIS220930P00095000 | 2022-09-29 3:59PM EDT | 95.00 | 0.30 | 0.28 | 0.32 | +0.06 | +25.00% | 1,189 | 1,683 | 56.06% |
| DIS220930P00096000 | 2022-09-29 3:59PM EDT | 96.00 | 0.52 | 0.46 | 0.55 | +0.16 | +44.44% | 3,517 | 1,379 | 53.42% |
| DIS220930P00097000 | 2022-09-29 3:59PM EDT | 97.00 | 0.83 | 0.77 | 0.88 | +0.29 | +53.70% | 1,962 | 1,358 | 50.98% |
| DIS220930P00098000 | 2022-09-29 3:59PM EDT | 98.00 | 1.32 | 1.21 | 1.37 | +0.55 | +71.43% | 975 | 1,053 | 52.54% |
| DIS220930P00099000 | 2022-09-29 3:32PM EDT | 99.00 | 2.01 | 1.86 | 2.01 | +0.91 | +82.73% | 353 | 1,934 | 51.66% |
| DIS220930P00100000 | 2022-09-29 2:30PM EDT | 100.00 | 2.71 | 2.57 | 2.86 | +1.16 | +74.84% | 129 | 1,312 | 56.64% |
| DIS220930P00101000 | 2022-09-29 3:32PM EDT | 101.00 | 3.76 | 3.45 | 3.80 | +1.85 | +96.86% | 15 | 773 | 64.65% |
| DIS220930P00102000 | 2022-09-29 3:56PM EDT | 102.00 | 4.48 | 4.40 | 4.70 | +1.75 | +64.10% | 68 | 462 | 66.02% |
| DIS220930P00103000 | 2022-09-29 3:06PM EDT | 103.00 | 6.30 | 5.40 | 5.75 | +2.60 | +70.27% | 15 | 586 | 53.13% |
| DIS220930P00104000 | 2022-09-29 3:02PM EDT | 104.00 | 7.40 | 6.35 | 6.70 | +2.90 | +64.44% | 37 | 277 | 85.94% |
| DIS220930P00105000 | 2022-09-29 3:36PM EDT | 105.00 | 7.69 | 7.35 | 7.70 | +2.45 | +46.76% | 10 | 621 | 95.31% |
| DIS220930P00106000 | 2022-09-29 1:31PM EDT | 106.00 | 9.05 | 8.35 | 8.65 | +1.70 | +23.13% | 4 | 283 | 96.09% |
| DIS220930P00107000 | 2022-09-29 12:10PM EDT | 107.00 | 9.00 | 9.35 | 9.70 | +1.40 | +18.42% | 6 | 1,196 | 113.67% |
| DIS220930P00108000 | 2022-09-29 2:42PM EDT | 108.00 | 11.28 | 10.35 | 10.65 | +2.48 | +28.18% | 8 | 403 | 112.89% |
| DIS220930P00109000 | 2022-09-29 11:44AM EDT | 109.00 | 11.09 | 11.35 | 11.65 | +0.71 | +6.84% | 26 | 157 | 120.70% |
| DIS220930P00110000 | 2022-09-29 3:59PM EDT | 110.00 | 12.51 | 12.35 | 12.65 | +2.01 | +19.14% | 20 | 358 | 128.91% |
| DIS220930P00111000 | 2022-09-29 12:01PM EDT | 111.00 | 12.87 | 13.35 | 13.65 | +1.37 | +11.91% | 3 | 57 | 136.33% |
| DIS220930P00112000 | 2022-09-28 10:27AM EDT | 112.00 | 14.68 | 14.30 | 14.65 | 0.00 | - | 12 | 120 | 144.14% |
| DIS220930P00113000 | 2022-09-29 3:12PM EDT | 113.00 | 16.10 | 15.30 | 15.65 | +1.62 | +11.19% | 5 | 132 | 151.56% |
| DIS220930P00114000 | 2022-09-29 11:09AM EDT | 114.00 | 15.94 | 16.35 | 16.65 | -0.82 | -4.89% | 1 | 138 | 158.59% |
| DIS220930P00115000 | 2022-09-29 3:48PM EDT | 115.00 | 17.40 | 17.30 | 17.65 | +2.02 | +13.13% | 6 | 68 | 166.02% |
| DIS220930P00116000 | 2022-09-29 2:15PM EDT | 116.00 | 19.51 | 18.35 | 18.65 | +2.69 | +15.99% | 4 | 59 | 173.05% |
| DIS220930P00117000 | 2022-09-29 11:53AM EDT | 117.00 | 18.90 | 19.35 | 19.75 | +1.44 | +8.25% | 1 | 30 | 50.00% |
| DIS220930P00118000 | 2022-09-28 1:18PM EDT | 118.00 | 20.70 | 20.30 | 20.75 | +1.70 | +8.95% | 10 | 19 | 210.94% |
| DIS220930P00119000 | 2022-09-29 9:43AM EDT | 119.00 | 22.15 | 21.30 | 21.90 | +5.93 | +36.56% | 7 | 24 | 175.00% |
| DIS220930P00120000 | 2022-09-29 9:59AM EDT | 120.00 | 22.49 | 22.35 | 22.65 | -1.36 | -5.70% | 1 | 12 | 200.00% |
| DIS220930P00121000 | 2022-09-23 11:38AM EDT | 121.00 | 21.15 | 23.20 | 23.80 | 0.00 | - | 1 | 0 | 242.97% |
| DIS220930P00122000 | 2022-09-21 3:49PM EDT | 122.00 | 16.70 | 24.25 | 24.75 | 0.00 | - | 141 | 2 | 239.84% |
| DIS220930P00123000 | 2022-09-21 3:59PM EDT | 123.00 | 18.25 | 25.15 | 26.05 | 0.00 | - | 47 | 1 | 198.44% |
| DIS220930P00124000 | 2022-09-21 3:59PM EDT | 124.00 | 19.50 | 26.20 | 26.95 | 0.00 | - | 41 | 8 | 187.50% |
| DIS220930P00125000 | 2022-09-29 1:01PM EDT | 125.00 | 27.80 | 27.25 | 27.90 | +2.66 | +10.58% | 1 | 6 | 193.75% |
| DIS220930P00126000 | 2022-09-21 3:59PM EDT | 126.00 | 21.00 | 28.20 | 28.90 | 0.00 | - | 32 | 20 | 100.00% |
| DIS220930P00129000 | 2022-09-21 2:42PM EDT | 129.00 | 22.00 | 30.95 | 32.05 | 0.00 | - | - | 0 | 341.60% |
| DIS220930P00130000 | 2022-09-13 3:36PM EDT | 130.00 | 18.48 | 32.25 | 32.85 | 0.00 | - | 10 | 0 | 100.00% |
| DIS220930P00135000 | 2022-09-08 10:10AM EDT | 135.00 | 23.11 | 37.05 | 38.00 | 0.00 | - | 1 | 0 | 374.61% |
| DIS220930P00140000 | 2022-08-26 10:01AM EDT | 140.00 | 22.70 | 39.65 | 40.85 | 0.00 | - | 1 | 0 | 0.00% |
| DIS220930P00150000 | 2022-09-07 10:14AM EDT | 150.00 | 39.35 | 52.15 | 52.85 | 0.00 | - | - | 0 | 433.20% |
| DIS220930P00155000 | 2022-08-16 3:57PM EDT | 155.00 | 30.04 | 43.85 | 44.45 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
