Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
95,74-1,05 (-1,08%)
Al cierre: 04:01PM EDT
95,53 -0,21 (-0,22%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240726C000650002024-07-05 9:46AM EDT65.0032.7429.5032.950.00-50178.32%
DIS240726C000700002024-07-05 12:53PM EDT70.0027.7025.6026.000.00-20103.52%
DIS240726C000750002024-07-18 2:08PM EDT75.0022.2020.6021.050.00-5587.70%
DIS240726C000800002024-07-11 11:58AM EDT80.0017.0815.6016.050.00--067.38%
DIS240726C000840002024-07-18 3:01PM EDT84.0013.1911.6512.050.00-1254.10%
DIS240726C000860002024-07-19 9:54AM EDT86.009.659.6510.05-2.75-22.18%5958.11%
DIS240726C000890002024-07-19 10:06AM EDT89.007.206.707.15-1.70-19.10%1847.56%
DIS240726C000900002024-07-19 2:45PM EDT90.005.835.756.00-1.37-19.03%6914236.87%
DIS240726C000910002024-07-19 11:59AM EDT91.004.854.805.20-1.40-22.40%6638.67%
DIS240726C000920002024-07-19 3:36PM EDT92.003.853.954.05-1.30-25.24%346728.71%
DIS240726C000930002024-07-19 3:57PM EDT93.003.003.103.40-1.27-29.74%889232.37%
DIS240726C000940002024-07-19 3:57PM EDT94.002.222.302.52-1.88-45.85%416028.47%
DIS240726C000950002024-07-19 3:58PM EDT95.001.551.651.72-1.11-41.73%8168925.00%
DIS240726C000960002024-07-19 3:59PM EDT96.001.111.131.16-0.82-42.49%1,95427524.27%
DIS240726C000970002024-07-19 3:55PM EDT97.000.730.720.75-0.69-48.59%1,66470924.07%
DIS240726C000980002024-07-19 3:58PM EDT98.000.440.440.47-0.52-54.17%1,7432,43224.27%
DIS240726C000990002024-07-19 3:59PM EDT99.000.280.250.30-0.38-57.58%3,4981,44925.05%
DIS240726C001000002024-07-19 3:55PM EDT100.000.160.150.19-0.30-65.22%2,1703,82425.88%
DIS240726C001010002024-07-19 3:59PM EDT101.000.120.100.15-0.20-62.50%2,97092328.17%
DIS240726C001020002024-07-19 3:59PM EDT102.000.090.080.09-0.19-67.86%5791,04228.52%
DIS240726C001030002024-07-19 3:23PM EDT103.000.070.060.07-0.10-58.82%2031,04130.47%
DIS240726C001040002024-07-19 1:09PM EDT104.000.070.040.06-0.06-46.15%401,21132.62%
DIS240726C001050002024-07-19 3:55PM EDT105.000.040.030.05-0.07-63.64%1984,70834.77%
DIS240726C001060002024-07-19 2:56PM EDT106.000.030.030.05-0.06-66.67%2741,68737.50%
DIS240726C001070002024-07-19 3:32PM EDT107.000.040.010.07-0.02-33.33%379842.77%
DIS240726C001080002024-07-19 12:47PM EDT108.000.040.010.05-0.03-42.86%8145443.36%
DIS240726C001090002024-07-19 1:09PM EDT109.000.040.020.04-0.06-60.00%1216044.53%
DIS240726C001100002024-07-19 3:39PM EDT110.000.020.020.09-0.03-60.00%1252,43253.52%
DIS240726C001110002024-07-19 10:48AM EDT111.000.030.010.030.00-639147.66%
DIS240726C001120002024-07-19 11:56AM EDT112.000.020.010.09-0.06-75.00%1352153.91%
DIS240726C001130002024-07-19 12:34PM EDT113.000.010.010.09-0.03-75.00%28356.64%
DIS240726C001140002024-07-19 3:38PM EDT114.000.020.010.05-0.02-50.00%14855.08%
DIS240726C001150002024-07-18 12:32PM EDT115.000.030.000.030.00-119353.13%
DIS240726C001200002024-07-19 1:02PM EDT120.000.020.000.02+0.01+100.00%311760.94%
DIS240726C001250002024-07-19 3:46PM EDT125.000.010.000.010.00-47165.63%
DIS240726C001300002024-07-15 11:00AM EDT130.000.010.000.010.00-512275.00%
DIS240726C001350002024-07-18 10:41AM EDT135.000.020.000.010.00-213181.25%
DIS240726C001400002024-07-12 9:54AM EDT140.000.010.000.010.00--5190.63%
DIS240726C001450002024-07-17 12:02PM EDT145.000.080.000.010.00-1196.88%
DIS240726C001500002024-07-19 10:51AM EDT150.000.020.000.01-0.17-89.47%15106.25%
Opciones de ventapara26 de julio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240726P000700002024-07-18 2:15PM EDT70.000.010.000.080.00-1298.05%
DIS240726P000750002024-07-17 2:09PM EDT75.000.010.000.010.00-16362.50%
DIS240726P000800002024-07-18 11:20AM EDT80.000.010.000.030.00-52653.13%
DIS240726P000840002024-07-19 3:42PM EDT84.000.010.010.03-0.03-75.00%35643.75%
DIS240726P000850002024-07-18 3:55PM EDT85.000.060.010.05+0.04+200.00%57643.56%
DIS240726P000860002024-07-15 11:20AM EDT86.000.050.010.030.00-10010036.72%
DIS240726P000870002024-07-19 2:43PM EDT87.000.030.020.030.00-512033.59%
DIS240726P000880002024-07-19 3:59PM EDT88.000.030.030.04-0.03-50.00%1194831.45%
DIS240726P000890002024-07-19 3:42PM EDT89.000.060.030.05+0.01+20.00%616728.91%
DIS240726P000900002024-07-19 3:56PM EDT90.000.080.060.08+0.01+14.29%3591,36627.74%
DIS240726P000910002024-07-19 3:53PM EDT91.000.120.100.120.00-17422925.98%
DIS240726P000920002024-07-19 3:40PM EDT92.000.190.160.19+0.02+11.76%5154,18124.56%
DIS240726P000930002024-07-19 3:59PM EDT93.000.320.300.34+0.06+23.08%30429824.27%
DIS240726P000940002024-07-19 3:57PM EDT94.000.560.510.54+0.16+40.00%94052823.24%
DIS240726P000950002024-07-19 3:59PM EDT95.000.840.830.85+0.19+29.23%1,4431,16922.46%
DIS240726P000960002024-07-19 3:59PM EDT96.001.321.281.32+0.33+33.33%6051,08822.39%
DIS240726P000970002024-07-19 3:55PM EDT97.001.931.871.94+0.61+46.21%69082722.66%
DIS240726P000980002024-07-19 3:46PM EDT98.002.732.552.82+0.74+37.19%2935,17226.37%
DIS240726P000990002024-07-19 3:56PM EDT99.003.643.403.55+1.18+47.97%1468,32024.76%
DIS240726P001000002024-07-19 3:54PM EDT100.004.584.304.45+1.06+30.11%12832725.88%
DIS240726P001010002024-07-19 11:53AM EDT101.005.245.255.50+0.83+18.82%1822931.93%
DIS240726P001020002024-07-19 3:36PM EDT102.006.436.206.50+1.07+19.96%1314636.04%
DIS240726P001030002024-07-19 3:36PM EDT103.007.447.057.50+1.74+30.53%55840.04%
DIS240726P001040002024-07-17 2:18PM EDT104.007.028.058.500.00-11743.85%
DIS240726P001050002024-07-18 11:56AM EDT105.009.459.059.50+1.65+21.15%71047.56%
DIS240726P001060002024-07-12 10:11AM EDT106.009.0010.0510.500.00-11351.07%
DIS240726P001070002024-07-19 12:33PM EDT107.0011.2511.0511.50+1.57+16.22%8054.59%
DIS240726P001080002024-07-09 1:23PM EDT108.0010.9012.0512.500.00-5058.01%
DIS240726P001090002024-06-17 10:29AM EDT109.008.2711.2011.450.00-510.00%
DIS240726P001100002024-07-16 9:31AM EDT110.0013.0214.0514.500.00-1464.65%
DIS240726P001110002024-07-10 9:50AM EDT111.0013.8615.0515.500.00--067.97%
DIS240726P001120002024-07-17 1:57PM EDT112.0014.7916.0516.500.00--071.09%
DIS240726P001130002024-07-12 3:43PM EDT113.0015.8017.0517.500.00--074.22%
DIS240726P001140002024-06-07 10:28AM EDT114.0012.1015.1516.800.00-110.00%
DIS240726P001150002024-07-19 12:12PM EDT115.0018.8519.0519.50+1.05+5.90%1953.13%
DIS240726P001200002024-07-18 11:12AM EDT120.0022.2524.1024.500.00-2371.09%
DIS240726P001500002024-07-03 11:39AM EDT150.0051.8052.1555.550.00-10227.15%