Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,79-0,52 (-0,53%)
Al cierre: 04:03PM EDT
97,01 +0,22 (+0,23%)
Después del cierre: 05:32PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719C000450002024-05-09 9:54AM EDT45.0059.0554.5058.850.00-121,111.13%
DIS240719C000500002024-07-05 1:53PM EDT50.0047.8044.7049.000.00-6608378.13%
DIS240719C000600002024-07-05 12:13PM EDT60.0037.7534.6539.000.00-10264.06%
DIS240719C000650002024-05-21 9:52AM EDT65.0038.8035.3038.350.00-12694.92%
DIS240719C000700002024-07-15 1:06PM EDT70.0026.6924.7029.000.00-55199.22%
DIS240719C000750002024-07-18 2:08PM EDT75.0022.1920.0523.80-0.28-1.25%5119183.59%
DIS240719C000800002024-07-15 3:44PM EDT80.0016.9614.7518.800.00-1819294.34%
DIS240719C000840002024-07-18 9:31AM EDT84.0013.6311.7013.80+0.33+2.48%24188.09%
DIS240719C000850002024-07-18 9:50AM EDT85.0012.6511.1012.10-0.05-0.39%113125.59%
DIS240719C000860002024-07-17 9:44AM EDT86.0012.359.6512.000.00-1176.56%
DIS240719C000880002024-07-18 3:01PM EDT88.009.057.7511.000.00-13119.34%
DIS240719C000890002024-07-16 9:47AM EDT89.008.307.708.100.00-1370.31%
DIS240719C000900002024-07-18 3:42PM EDT90.006.925.758.05+0.01+0.14%3224462.89%
DIS240719C000910002024-07-16 3:55PM EDT91.007.604.756.050.00-432968.65%
DIS240719C000920002024-07-18 10:27AM EDT92.006.053.755.05-0.40-6.20%19159.77%
DIS240719C000930002024-07-17 12:20PM EDT93.003.803.754.100.00-21753.61%
DIS240719C000940002024-07-18 3:01PM EDT94.003.042.803.05-0.86-22.05%114141.11%
DIS240719C000950002024-07-18 3:55PM EDT95.001.941.882.08-0.26-11.82%1611,07232.52%
DIS240719C000960002024-07-18 3:59PM EDT96.001.131.141.21-0.52-31.52%24861226.37%
DIS240719C000970002024-07-18 3:59PM EDT97.000.590.550.65-0.43-42.16%1,3831,93026.22%
DIS240719C000980002024-07-18 3:59PM EDT98.000.260.250.30-0.30-53.57%5,4922,89626.27%
DIS240719C000990002024-07-18 3:59PM EDT99.000.120.110.12-0.19-61.29%5,1766,36326.56%
DIS240719C001000002024-07-18 3:59PM EDT100.000.060.060.07-0.13-68.42%7,35332,18830.08%
DIS240719C001010002024-07-18 3:57PM EDT101.000.040.030.07-0.05-55.56%1,4326,98137.11%
DIS240719C001020002024-07-18 3:59PM EDT102.000.030.020.03-0.04-57.14%72114,90537.11%
DIS240719C001030002024-07-18 3:43PM EDT103.000.030.020.03-0.02-40.00%4205,87442.97%
DIS240719C001040002024-07-18 3:41PM EDT104.000.020.010.05+0.01+100.00%581,91952.73%
DIS240719C001050002024-07-18 3:51PM EDT105.000.010.010.03-0.01-50.00%72820,91350.78%
DIS240719C001060002024-07-18 2:44PM EDT106.000.020.000.02-0.03-60.00%715,06950.78%
DIS240719C001070002024-07-18 10:43AM EDT107.000.010.000.020.00-744,65455.47%
DIS240719C001080002024-07-17 3:59PM EDT108.000.010.000.030.00-7392762.50%
DIS240719C001090002024-07-18 3:43PM EDT109.000.010.000.010.00-14,86559.38%
DIS240719C001100002024-07-18 2:40PM EDT110.000.010.000.010.00-5731,27062.50%
DIS240719C001110002024-07-15 1:22PM EDT111.000.020.000.030.00-853,83376.56%
DIS240719C001120002024-07-18 12:22PM EDT112.000.020.000.97+0.01+100.00%282148.05%
DIS240719C001130002024-07-15 12:48PM EDT113.000.020.000.020.00-206081.25%
DIS240719C001140002024-07-15 3:58PM EDT114.000.010.001.300.00-108,457173.63%
DIS240719C001150002024-07-18 12:03PM EDT115.000.010.000.010.00-314,99584.38%
DIS240719C001200002024-07-17 12:29PM EDT120.000.010.000.010.00-211,996100.00%
DIS240719C001250002024-07-18 9:30AM EDT125.000.010.000.010.00-311,287118.75%
DIS240719C001300002024-07-17 12:13PM EDT130.000.010.000.010.00-23,854134.38%
DIS240719C001350002024-07-18 11:55AM EDT135.000.010.000.01-0.02-66.67%253,001150.00%
DIS240719C001400002024-07-09 10:50AM EDT140.000.020.000.010.00-29,866162.50%
DIS240719C001450002024-07-16 3:50PM EDT145.000.010.000.010.00-5912181.25%
DIS240719C001500002024-07-08 10:05AM EDT150.000.020.000.010.00-22,181193.75%
DIS240719C001550002024-05-31 11:59AM EDT155.000.020.000.190.00-60510278.13%
DIS240719C001600002024-06-21 9:56AM EDT160.000.020.000.010.00-5650218.75%
DIS240719C001650002024-06-13 2:33PM EDT165.000.010.000.010.00-1811231.25%
DIS240719C001700002024-06-27 10:48AM EDT170.000.010.000.010.00-30318237.50%
DIS240719C001750002024-05-16 3:55PM EDT175.000.010.000.140.00-410325.00%
DIS240719C001800002024-07-17 3:38PM EDT180.000.010.000.210.00-519354.69%
Opciones de ventapara19 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240719P000450002024-03-21 11:23AM EDT45.000.010.000.250.00-15478.13%
DIS240719P000500002024-07-15 10:15AM EDT50.000.020.001.270.00-2144553.71%
DIS240719P000550002024-03-06 2:11PM EDT55.000.010.000.140.00-18335.16%
DIS240719P000600002024-07-12 1:10PM EDT60.000.010.000.010.00-149218.75%
DIS240719P000650002024-05-28 12:40PM EDT65.000.080.000.090.00-1433231.25%
DIS240719P000700002024-07-10 9:44AM EDT70.000.010.000.010.00-10605150.00%
DIS240719P000750002024-07-10 9:44AM EDT75.000.010.000.010.00-101,237118.75%
DIS240719P000800002024-07-15 3:34PM EDT80.000.010.001.260.00-263,451201.86%
DIS240719P000830002024-07-17 3:12PM EDT83.000.020.000.010.00-21,52575.00%
DIS240719P000840002024-07-12 3:01PM EDT84.000.010.000.010.00--171.88%
DIS240719P000850002024-07-17 3:55PM EDT85.000.010.000.010.00-2243,45765.63%
DIS240719P000860002024-07-17 11:32AM EDT86.000.010.001.270.00-297382142.58%
DIS240719P000870002024-07-18 9:42AM EDT87.000.010.000.75+0.01-288169113.48%
DIS240719P000880002024-07-18 9:43AM EDT88.000.010.000.01-0.02-66.67%2011550.00%
DIS240719P000890002024-07-18 3:57PM EDT89.000.010.000.010.00-39194648.44%
DIS240719P000900002024-07-18 3:09PM EDT90.000.020.010.020.00-9345,71946.48%
DIS240719P000910002024-07-18 1:46PM EDT91.000.010.010.03-0.01-50.00%227342.97%
DIS240719P000920002024-07-18 3:48PM EDT92.000.020.020.03-0.01-33.33%7347236.72%
DIS240719P000930002024-07-18 3:59PM EDT93.000.040.020.04-0.03-42.86%1,0491,50131.64%
DIS240719P000940002024-07-18 3:57PM EDT94.000.060.050.06-0.04-40.00%7563,07826.95%
DIS240719P000950002024-07-18 3:59PM EDT95.000.120.110.15-0.21-63.64%1,9786,93825.29%
DIS240719P000960002024-07-18 3:59PM EDT96.000.340.270.34-0.01-2.86%1,9613,33823.24%
DIS240719P000970002024-07-18 3:59PM EDT97.000.720.670.78+0.02+2.86%4,3022,23623.44%
DIS240719P000980002024-07-18 3:59PM EDT98.001.401.341.53+0.11+8.53%3531,46027.15%
DIS240719P000990002024-07-18 3:59PM EDT99.002.221.772.70+0.15+7.25%9487445.31%
DIS240719P001000002024-07-18 2:55PM EDT100.003.133.103.50+0.21+7.19%2577,66745.31%
DIS240719P001010002024-07-18 3:55PM EDT101.004.143.054.35+0.29+7.53%7451943.65%
DIS240719P001020002024-07-18 3:56PM EDT102.005.145.006.30+0.14+2.80%501,19771.19%
DIS240719P001030002024-07-17 9:41AM EDT103.004.786.006.350.00-921557.81%
DIS240719P001040002024-07-18 2:24PM EDT104.007.156.957.35+0.45+6.72%47564.65%
DIS240719P001050002024-07-18 3:30PM EDT105.008.108.008.35+0.56+7.43%2,3556,37671.09%
DIS240719P001060002024-07-09 9:52AM EDT106.009.259.0010.300.00-10103.03%
DIS240719P001070002024-07-16 11:41AM EDT107.009.0510.0011.650.00-21121.88%
DIS240719P001080002024-07-16 1:26PM EDT108.009.4510.9511.350.00-2589.84%
DIS240719P001090002024-07-17 1:59PM EDT109.0011.7510.0513.30+11.75--0164.45%
DIS240719P001100002024-07-18 3:20PM EDT110.0013.2013.0013.650.00-7,7701,87097.66%
DIS240719P001140002024-06-26 10:34AM EDT114.0012.6416.9518.300.00--0154.88%
DIS240719P001150002024-07-18 3:20PM EDT115.0018.2017.9519.350.00-4,850283163.28%
DIS240719P001200002024-07-18 3:14PM EDT120.0023.0521.0525.30+0.01+0.04%27033298.93%
DIS240719P001250002024-07-18 3:14PM EDT125.0026.3026.1030.00-1.40-5.05%6010316.50%
DIS240719P001300002024-07-18 3:14PM EDT130.0033.0031.1035.10+1.40+4.43%407353.13%
DIS240719P001350002024-07-11 3:34PM EDT135.0038.5536.1040.000.00-55375.98%
DIS240719P001400002024-07-11 3:34PM EDT140.0043.5741.0045.100.00-30409.18%
DIS240719P001500002024-04-12 12:47PM EDT150.0035.9543.6544.750.00-100.00%
DIS240719P001550002024-06-25 10:19AM EDT155.0052.4856.0060.350.00--0498.54%
DIS240719P001600002024-06-03 11:03AM EDT160.0057.0061.4061.850.00-200.00%
DIS240719P001650002024-04-15 3:31PM EDT165.0051.9661.8562.650.00--00.00%
DIS240719P001750002024-06-05 10:50AM EDT175.0073.5077.4577.900.00--00.00%