DIS - The Walt Disney Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230609C000600002023-06-05 9:36AM EDT60.0030.500.000.000.00-100.00%
DIS230609C000700002023-06-05 2:02PM EDT70.0020.000.000.000.00-400.00%
DIS230609C000750002023-06-05 2:42PM EDT75.0016.200.000.000.00-300.00%
DIS230609C000770002023-06-05 2:49PM EDT77.0014.050.000.000.00-3200.00%
DIS230609C000790002023-06-05 2:25PM EDT79.0010.840.000.000.00-100.00%
DIS230609C000800002023-06-05 2:26PM EDT80.009.750.000.000.00-200.00%
DIS230609C000810002023-06-02 11:23AM EDT81.009.850.000.000.00-300.00%
DIS230609C000820002023-06-02 12:35PM EDT82.008.900.000.000.00-2200.00%
DIS230609C000830002023-06-05 2:42PM EDT83.008.300.000.000.00-200.00%
DIS230609C000840002023-06-05 3:46PM EDT84.007.000.000.000.00-900.00%
DIS230609C000850002023-06-05 3:53PM EDT85.006.200.000.000.00-23000.00%
DIS230609C000860002023-06-05 3:07PM EDT86.004.900.000.000.00-3600.00%
DIS230609C000870002023-06-05 3:48PM EDT87.004.130.000.000.00-13200.00%
DIS230609C000880002023-06-05 3:55PM EDT88.003.300.000.000.00-83900.00%
DIS230609C000890002023-06-05 3:59PM EDT89.002.370.000.000.00-78800.00%
DIS230609C000900002023-06-05 3:59PM EDT90.001.650.000.000.00-5,48800.00%
DIS230609C000910002023-06-05 3:59PM EDT91.001.080.000.000.00-17,49000.01%
DIS230609C000920002023-06-05 3:59PM EDT92.000.620.000.000.00-31,67503.13%
DIS230609C000930002023-06-05 3:59PM EDT93.000.380.000.000.00-34,65706.25%
DIS230609C000940002023-06-05 3:59PM EDT94.000.240.000.000.00-12,52606.25%
DIS230609C000950002023-06-05 3:59PM EDT95.000.160.000.000.00-17,394012.50%
DIS230609C000960002023-06-05 3:58PM EDT96.000.120.000.000.00-1,528012.50%
DIS230609C000970002023-06-05 3:59PM EDT97.000.080.000.000.00-1,247012.50%
DIS230609C000980002023-06-05 3:58PM EDT98.000.070.000.000.00-775012.50%
DIS230609C000990002023-06-05 3:48PM EDT99.000.050.000.000.00-317025.00%
DIS230609C001000002023-06-05 3:58PM EDT100.000.040.000.000.00-5,321025.00%
DIS230609C001010002023-06-05 3:57PM EDT101.000.040.000.000.00-777025.00%
DIS230609C001020002023-06-05 3:52PM EDT102.000.030.000.000.00-505025.00%
DIS230609C001030002023-06-05 3:59PM EDT103.000.030.000.000.00-39025.00%
DIS230609C001040002023-06-05 2:55PM EDT104.000.030.000.000.00-43025.00%
DIS230609C001050002023-06-05 2:53PM EDT105.000.020.000.000.00-63025.00%
DIS230609C001060002023-06-05 3:38PM EDT106.000.020.000.000.00-48025.00%
DIS230609C001070002023-06-05 11:53AM EDT107.000.010.000.000.00-3025.00%
DIS230609C001080002023-06-05 3:00PM EDT108.000.020.000.000.00-51050.00%
DIS230609C001090002023-06-02 1:59PM EDT109.000.010.000.000.00-1050.00%
DIS230609C001100002023-06-05 2:50PM EDT110.000.010.000.000.00-2050.00%
DIS230609C001110002023-05-16 1:31PM EDT111.000.030.000.000.00-5050.00%
DIS230609C001120002023-05-18 1:45PM EDT112.000.030.000.000.00-3050.00%
DIS230609C001130002023-05-16 3:37PM EDT113.000.020.000.000.00-2050.00%
DIS230609C001140002023-06-05 2:49PM EDT114.000.010.000.000.00-1050.00%
DIS230609C001150002023-06-05 3:16PM EDT115.000.020.000.000.00-2050.00%
DIS230609C001200002023-06-05 2:42PM EDT120.000.010.000.000.00-1050.00%
DIS230609C001250002023-05-26 10:28AM EDT125.000.010.000.000.00-1050.00%
DIS230609C001300002023-06-05 2:45PM EDT130.000.090.000.000.00-1050.00%
DIS230609C001350002023-06-05 2:47PM EDT135.000.010.000.000.00-7050.00%
DIS230609C001400002023-05-12 2:20PM EDT140.000.040.000.000.00--050.00%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS230609P000600002023-05-30 3:57PM EDT60.000.020.000.000.00-71050.00%
DIS230609P000650002023-05-26 1:47PM EDT65.000.020.000.000.00-62050.00%
DIS230609P000700002023-06-02 1:50PM EDT70.000.010.000.000.00-10050.00%
DIS230609P000750002023-06-05 1:35PM EDT75.000.010.000.000.00-1050.00%
DIS230609P000760002023-06-01 12:41PM EDT76.000.020.000.000.00--050.00%
DIS230609P000770002023-06-02 12:26PM EDT77.000.010.000.000.00-14050.00%
DIS230609P000780002023-06-05 2:29PM EDT78.000.010.000.000.00-2025.00%
DIS230609P000790002023-06-05 10:53AM EDT79.000.020.000.000.00-11025.00%
DIS230609P000800002023-06-05 3:43PM EDT80.000.020.000.000.00-118025.00%
DIS230609P000810002023-06-05 3:13PM EDT81.000.010.000.000.00-546025.00%
DIS230609P000820002023-06-05 3:50PM EDT82.000.020.000.000.00-474025.00%
DIS230609P000830002023-06-05 3:45PM EDT83.000.030.000.000.00-194025.00%
DIS230609P000840002023-06-05 3:59PM EDT84.000.020.000.000.00-374025.00%
DIS230609P000850002023-06-05 3:42PM EDT85.000.040.000.000.00-478012.50%
DIS230609P000860002023-06-05 3:56PM EDT86.000.060.000.000.00-1,190012.50%
DIS230609P000870002023-06-05 3:56PM EDT87.000.090.000.000.00-1,693012.50%
DIS230609P000880002023-06-05 3:59PM EDT88.000.160.000.000.00-1,62906.25%
DIS230609P000890002023-06-05 3:58PM EDT89.000.320.000.000.00-3,86406.25%
DIS230609P000900002023-06-05 3:59PM EDT90.000.590.000.000.00-7,64803.13%
DIS230609P000910002023-06-05 3:59PM EDT91.000.960.000.000.00-2,20300.03%
DIS230609P000920002023-06-05 3:59PM EDT92.001.550.000.000.00-35900.00%
DIS230609P000930002023-06-05 3:17PM EDT93.002.310.000.000.00-9000.00%
DIS230609P000940002023-06-05 3:35PM EDT94.003.350.000.000.00-7100.00%
DIS230609P000950002023-06-05 3:42PM EDT95.004.180.000.000.00-2700.00%
DIS230609P000960002023-06-05 3:42PM EDT96.005.130.000.000.00-1600.00%
DIS230609P000970002023-06-05 3:03PM EDT97.005.950.000.000.00-3400.00%
DIS230609P000980002023-06-05 12:14PM EDT98.007.480.000.000.00-100.00%
DIS230609P000990002023-06-02 2:30PM EDT99.007.950.000.000.00-100.00%
DIS230609P001000002023-06-05 3:34PM EDT100.009.140.000.000.00-900.00%
DIS230609P001010002023-06-05 2:59PM EDT101.009.700.000.000.00-1000.00%
DIS230609P001020002023-05-25 3:16PM EDT102.0013.650.000.000.00-5500.00%
DIS230609P001030002023-06-02 12:57PM EDT103.0012.000.000.000.00-100.00%
DIS230609P001040002023-05-16 12:04PM EDT104.0012.900.000.000.00-800.00%
DIS230609P001050002023-05-16 11:19AM EDT105.0014.200.000.000.00-500.00%
DIS230609P001060002023-05-11 12:21PM EDT106.0012.900.000.000.00-300.00%
DIS230609P001070002023-05-23 3:25PM EDT107.0016.760.000.000.00-100.00%
DIS230609P001080002023-05-31 2:48PM EDT108.0020.150.000.000.00-1900.00%
DIS230609P001090002023-05-08 10:10AM EDT109.007.750.000.000.00--00.00%
DIS230609P001100002023-05-11 10:20AM EDT110.0017.900.000.000.00-100.00%
DIS230609P001110002023-05-10 9:34AM EDT111.009.100.000.000.00--00.00%
DIS230609P001120002023-05-10 9:51AM EDT112.0010.650.000.000.00--00.00%
DIS230609P001130002023-05-10 1:53PM EDT113.0012.950.000.000.00--00.00%
DIS230609P001140002023-05-10 11:04AM EDT114.0013.450.000.000.00--00.00%
DIS230609P001150002023-06-02 2:30PM EDT115.0023.900.000.000.00-100.00%
DIS230609P001200002023-05-11 9:32AM EDT120.0024.400.000.000.00-100.00%
DIS230609P001250002023-05-30 10:32AM EDT125.0037.300.000.000.00--00.00%
DIS230609P001300002023-05-30 11:02AM EDT130.0042.250.000.000.00--00.00%