Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
99,59-0,50 (-0,50%)
A partir del 12:52PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621C000400002024-05-17 1:44PM EDT40.0063.6959.3059.650.00-610254.69%
DIS240621C000450002024-06-13 10:28AM EDT45.0055.5054.3554.700.00-13449242.19%
DIS240621C000500002024-05-31 12:09PM EDT50.0053.1449.3549.700.00-1282212.50%
DIS240621C000550002024-06-10 1:33PM EDT55.0047.3444.3544.700.00-21,339185.55%
DIS240621C000600002024-06-13 12:43PM EDT60.0039.9939.3539.700.00-1597160.94%
DIS240621C000650002024-06-13 12:35PM EDT65.0035.0234.3534.750.00-1710146.48%
DIS240621C000700002024-06-05 1:02PM EDT70.0031.7329.3529.700.00-101,218116.80%
DIS240621C000750002024-06-13 9:46AM EDT75.0025.6824.4024.700.00-596496.68%
DIS240621C000800002024-06-12 12:19PM EDT80.0021.1019.4519.750.00-281,93456.25%
DIS240621C000850002024-06-14 11:14AM EDT85.0014.5014.4514.60-0.65-4.29%12,91442.19%
DIS240621C000900002024-06-14 11:05AM EDT90.009.709.509.75-0.20-2.02%26,34944.04%
DIS240621C000930002024-06-14 10:29AM EDT93.006.856.556.75-3.70-35.07%4132.42%
DIS240621C000940002024-06-14 10:05AM EDT94.006.095.555.70-1.76-22.42%2126.07%
DIS240621C000950002024-06-14 11:39AM EDT95.004.904.554.75-0.12-2.39%704,02624.51%
DIS240621C000960002024-06-14 11:52AM EDT96.003.703.703.85-0.94-20.26%19923.63%
DIS240621C000970002024-06-14 12:03PM EDT97.002.882.842.98-0.52-15.29%319822.27%
DIS240621C000980002024-06-14 12:13PM EDT98.002.112.072.15-0.41-16.27%669720.39%
DIS240621C000990002024-06-14 12:35PM EDT99.001.441.411.46-0.50-25.77%32216519.43%
DIS240621C001000002024-06-14 12:36PM EDT100.000.950.940.97-0.42-29.79%1,28714,88319.73%
DIS240621C001010002024-06-14 12:24PM EDT101.000.650.620.64-0.27-29.35%3,7131,99720.56%
DIS240621C001020002024-06-14 12:26PM EDT102.000.440.400.43-0.16-26.67%8143,82821.73%
DIS240621C001030002024-06-14 12:23PM EDT103.000.300.290.30-0.12-28.57%3684,35023.19%
DIS240621C001040002024-06-14 11:56AM EDT104.000.220.210.23-0.08-26.67%1382,92325.20%
DIS240621C001050002024-06-14 12:34PM EDT105.000.170.170.19-0.06-24.00%73918,76127.54%
DIS240621C001060002024-06-14 12:23PM EDT106.000.150.130.16+0.02+15.38%29416,53829.79%
DIS240621C001070002024-06-14 12:19PM EDT107.000.120.110.15-0.02-14.29%172,05332.62%
DIS240621C001080002024-06-14 12:21PM EDT108.000.110.080.11-0.01-8.33%3084233.50%
DIS240621C001090002024-06-14 12:26PM EDT109.000.100.060.11+0.01+11.11%6392636.52%
DIS240621C001100002024-06-14 12:29PM EDT110.000.070.070.08-0.03-30.00%56931,79737.11%
DIS240621C001110002024-06-13 3:32PM EDT111.000.060.040.100.00-44,86541.41%
DIS240621C001120002024-06-14 9:49AM EDT112.000.070.040.080.00-101,31142.58%
DIS240621C001130002024-06-13 3:14PM EDT113.000.060.020.110.00-14,48847.66%
DIS240621C001140002024-06-13 2:52PM EDT114.000.040.030.08+0.01+33.33%3987547.66%
DIS240621C001150002024-06-14 11:42AM EDT115.000.030.030.04-0.02-40.00%18424,20845.12%
DIS240621C001160002024-06-12 3:12PM EDT116.000.050.020.090.00-1015653.71%
DIS240621C001170002024-06-13 2:44PM EDT117.000.020.000.090.00-11011050.39%
DIS240621C001200002024-06-14 11:14AM EDT120.000.020.010.030.00-5524,10751.56%
DIS240621C001250002024-06-14 9:44AM EDT125.000.010.000.010.00-39,70053.13%
DIS240621C001300002024-06-14 10:38AM EDT130.000.010.000.010.00-46,83860.94%
DIS240621C001350002024-06-12 10:05AM EDT135.000.010.000.000.00-211,00550.00%
DIS240621C001400002024-06-13 12:23PM EDT140.000.010.000.050.00-55,09589.06%
DIS240621C001450002024-06-07 11:31AM EDT145.000.020.000.010.00-12,10884.38%
DIS240621C001500002024-06-10 2:26PM EDT150.000.010.000.010.00-213,09290.63%
DIS240621C001550002024-05-24 11:42AM EDT155.000.030.000.030.00-11,117106.25%
DIS240621C001600002024-06-13 9:30AM EDT160.000.010.000.010.00-12,702103.13%
DIS240621C001650002024-06-10 11:52AM EDT165.000.010.000.030.00-21,263120.31%
DIS240621C001700002024-06-13 12:04PM EDT170.000.010.000.010.00-24,723115.63%
DIS240621C001750002024-04-17 11:41AM EDT175.000.010.000.090.00-39147.66%
DIS240621C001800002024-06-07 10:58AM EDT180.000.020.000.070.00-14150.00%
Opciones de ventapara21 de junio de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS240621P000400002024-02-29 1:04PM EDT40.000.060.000.100.00-465249.22%
DIS240621P000450002024-06-12 9:56AM EDT45.000.010.000.010.00-13,443175.00%
DIS240621P000500002024-06-10 3:53PM EDT50.000.020.000.030.00-112,656168.75%
DIS240621P000550002024-05-10 3:55PM EDT55.000.010.000.080.00-11,185162.50%
DIS240621P000600002024-06-07 3:32PM EDT60.000.020.000.060.00-274,874135.94%
DIS240621P000650002024-06-04 12:29PM EDT65.000.010.000.050.00-16,544114.06%
DIS240621P000700002024-06-10 12:58PM EDT70.000.020.000.030.00-88,67390.63%
DIS240621P000750002024-06-13 12:14PM EDT75.000.020.000.010.00-117,77865.63%
DIS240621P000800002024-06-14 10:19AM EDT80.000.010.000.070.00-111,83865.23%
DIS240621P000850002024-06-14 11:23AM EDT85.000.040.010.03+0.03+300.00%912,89648.05%
DIS240621P000880002024-06-13 10:03AM EDT88.000.020.020.030.00-1138.67%
DIS240621P000890002024-06-13 3:03PM EDT89.000.030.030.090.00-111042.77%
DIS240621P000900002024-06-14 12:23PM EDT90.000.030.030.04-0.01-25.00%2515,62333.99%
DIS240621P000910002024-06-14 11:08AM EDT91.000.050.040.050.00-3332.03%
DIS240621P000920002024-06-14 11:56AM EDT92.000.060.050.08+0.01+20.00%28131.45%
DIS240621P000930002024-06-13 3:23PM EDT93.000.080.060.07+0.02+33.33%1516927.15%
DIS240621P000940002024-06-14 11:54AM EDT94.000.080.080.11-0.01-11.11%1516026.07%
DIS240621P000950002024-06-14 12:13PM EDT95.000.130.130.14+0.01+8.33%19010,56523.63%
DIS240621P000960002024-06-14 11:53AM EDT96.000.200.190.22+0.04+25.00%51376022.41%
DIS240621P000970002024-06-14 12:33PM EDT97.000.350.310.35+0.05+17.86%11097621.29%
DIS240621P000980002024-06-14 12:30PM EDT98.000.540.540.57+0.13+31.71%4671,03220.61%
DIS240621P000990002024-06-14 12:34PM EDT99.000.910.900.92+0.23+33.82%6581,77220.31%
DIS240621P001000002024-06-14 12:35PM EDT100.001.401.401.44+0.34+31.78%1,24613,67820.78%
DIS240621P001010002024-06-14 12:26PM EDT101.001.992.082.13+0.37+22.84%3572,01922.05%
DIS240621P001020002024-06-14 12:07PM EDT102.002.992.832.96+0.64+27.23%2892,83824.32%
DIS240621P001030002024-06-14 11:01AM EDT103.003.653.653.80+0.35+10.61%552,17725.49%
DIS240621P001040002024-06-14 12:22PM EDT104.004.634.654.80+0.36+8.43%1755429.88%
DIS240621P001050002024-06-14 12:29PM EDT105.005.655.555.75+0.38+7.21%9111,85932.57%
DIS240621P001060002024-06-14 9:56AM EDT106.006.146.556.70-0.18-2.85%223834.77%
DIS240621P001070002024-06-14 9:51AM EDT107.006.987.507.75-0.28-3.86%1016240.19%
DIS240621P001080002024-06-13 2:07PM EDT108.008.208.408.650.00-84139.94%
DIS240621P001090002024-06-07 2:35PM EDT109.007.459.559.700.00-2045.41%
DIS240621P001100002024-06-14 12:06PM EDT110.0010.7010.5010.65+0.60+5.94%144,01546.53%
DIS240621P001110002024-06-05 10:03AM EDT111.009.3011.5511.850.00-11151.95%
DIS240621P001120002024-06-05 9:38AM EDT112.0010.2012.5012.650.00-16052.83%
DIS240621P001130002024-06-12 9:41AM EDT113.0011.8313.5013.650.00-2251.56%
DIS240621P001140002024-06-12 1:58PM EDT114.0013.4514.5014.650.00-4654.39%
DIS240621P001150002024-06-13 3:31PM EDT115.0015.4115.5515.65-0.04-0.26%21,09458.79%
DIS240621P001160002024-06-13 10:56AM EDT116.0015.7016.4516.600.00-2256.06%
DIS240621P001170002024-06-12 2:44PM EDT117.0016.2517.4517.700.00--262.50%
DIS240621P001200002024-06-13 3:31PM EDT120.0020.2520.4520.600.00-2,8709166.02%
DIS240621P001250002024-06-13 3:31PM EDT125.0025.3025.3525.750.00-6552680.08%
DIS240621P001300002024-06-07 3:53PM EDT130.0028.4030.3530.750.00-5391.21%
DIS240621P001350002024-06-13 3:20PM EDT135.0035.2035.4535.750.00-598106.84%
DIS240621P001400002024-05-22 3:40PM EDT140.0036.8440.3540.750.00-80111.72%
DIS240621P001450002023-05-11 10:09AM EDT145.0052.2052.3053.650.00-10334.72%
DIS240621P001500002023-11-27 10:31AM EDT150.0054.3557.4061.300.00-10375.93%
DIS240621P001550002023-02-09 11:39AM EDT155.0041.3560.7062.250.00--0332.93%
DIS240621P001600002023-08-07 12:08PM EDT160.0073.6078.6079.350.00-70575.64%
DIS240621P001650002023-11-14 12:24PM EDT165.0073.5770.7572.000.00-10356.05%
DIS240621P001700002024-01-08 11:55AM EDT170.0078.5170.6571.700.00-10213.77%