Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,27+0,43 (+0,42%)
Al cierre: 04:03PM EDT
102,39 +0,12 (+0,12%)
Después del cierre: 08:00PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS241115C000700002024-05-24 9:56AM EDT70.0033.0331.6035.700.00-1165.64%
DIS241115C000800002024-06-11 10:39AM EDT80.0024.9023.9025.000.00-21144.70%
DIS241115C000850002024-06-13 10:53AM EDT85.0018.4019.6520.350.00-182839.28%
DIS241115C000900002024-06-21 2:23PM EDT90.0015.8015.4016.05+0.95+6.40%76335.24%
DIS241115C000950002024-06-21 11:31AM EDT95.0011.8711.7512.35+0.33+2.86%727132.94%
DIS241115C001000002024-06-21 2:31PM EDT100.009.078.659.55+0.24+2.72%3865832.73%
DIS241115C001050002024-06-21 2:31PM EDT105.006.506.456.60+0.05+0.78%2068230.12%
DIS241115C001100002024-06-21 12:08PM EDT110.004.504.104.90+0.05+1.12%464530.54%
DIS241115C001150002024-06-21 10:22AM EDT115.003.103.003.35+0.05+1.64%147529.85%
DIS241115C001200002024-06-21 11:25AM EDT120.002.012.002.32-0.01-0.50%827329.81%
DIS241115C001250002024-06-21 2:25PM EDT125.001.351.151.48+0.08+6.30%431229.18%
DIS241115C001300002024-06-21 9:59AM EDT130.000.990.881.00+0.07+7.61%1019729.35%
DIS241115C001350002024-06-20 11:13AM EDT135.000.560.390.940.00-14432.03%
DIS241115C001400002024-06-21 11:30AM EDT140.000.390.400.70-0.05-11.36%125532.67%
DIS241115C001450002024-06-20 12:28PM EDT145.000.330.240.36+0.04+13.79%24030.96%
DIS241115C001500002024-06-20 9:59AM EDT150.000.270.100.29+0.01+3.85%23432.06%
DIS241115C001550002024-06-21 10:01AM EDT155.000.190.130.23-0.02-9.52%219932.96%
DIS241115C001600002024-06-21 10:02AM EDT160.000.160.060.19+0.01+6.67%224733.99%
Opciones de ventapara15 de noviembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS241115P000550002024-06-20 10:01AM EDT55.000.080.020.060.00-2741.41%
DIS241115P000600002024-06-20 10:00AM EDT60.000.160.030.260.00-210644.82%
DIS241115P000650002024-06-20 9:59AM EDT65.000.210.060.330.00-25040.60%
DIS241115P000700002024-06-21 10:02AM EDT70.000.270.220.29-0.01-3.57%21334.03%
DIS241115P000750002024-06-21 10:03AM EDT75.000.430.190.48-0.07-14.00%24131.89%
DIS241115P000800002024-06-21 3:09PM EDT80.000.740.500.95-0.04-5.13%213431.47%
DIS241115P000850002024-06-21 3:40PM EDT85.001.260.971.26-0.10-7.35%445627.91%
DIS241115P000900002024-06-20 3:47PM EDT90.002.151.742.070.00-3182626.48%
DIS241115P000950002024-06-21 2:32PM EDT95.003.283.203.30-0.17-4.93%141,50225.18%
DIS241115P001000002024-06-21 3:09PM EDT100.005.155.005.40-0.06-1.15%21,58925.31%
DIS241115P001050002024-06-21 10:03AM EDT105.007.507.207.90-0.25-3.23%9147824.59%
DIS241115P001100002024-06-18 11:19AM EDT110.0011.2010.2511.700.00-118326.79%
DIS241115P001150002024-06-13 3:15PM EDT115.0016.2714.1014.800.00-13323.93%
DIS241115P001200002024-05-20 3:07PM EDT120.0017.7518.8019.600.00--227.47%
DIS241115P001350002024-06-12 1:49PM EDT135.0034.3830.9035.000.00-2241.30%
DIS241115P001400002024-05-10 10:24AM EDT140.0033.9037.8039.150.00--038.94%