Mercados españoles cerrados

The Walt Disney Company (DIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,10-3,03 (-3,22%)
A partir del 03:00PM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250117C000400002024-07-23 10:13AM EDT40.0052.5051.8552.45-6.00-10.26%17180.27%
DIS250117C000450002024-06-14 12:13PM EDT45.0055.3051.2055.400.00-179132.52%
DIS250117C000500002024-07-23 12:23PM EDT50.0042.0042.1542.70-5.00-10.64%163365.01%
DIS250117C000550002024-05-17 9:37AM EDT55.0049.9545.9047.550.00-1118126.99%
DIS250117C000600002024-07-22 2:18PM EDT60.0035.2032.5533.100.00-1318052.55%
DIS250117C000650002024-07-22 9:52AM EDT65.0031.3527.8528.400.00-536349.38%
DIS250117C000700002024-07-23 1:25PM EDT70.0023.4523.4023.75-2.60-9.98%1451,36843.90%
DIS250117C000750002024-07-23 1:27PM EDT75.0019.0818.9019.30-2.47-11.46%251,15739.31%
DIS250117C000800002024-07-23 1:17PM EDT80.0014.9015.1015.30-2.40-13.87%512,56036.28%
DIS250117C000850002024-07-23 1:38PM EDT85.0011.5111.6011.80-2.21-16.11%633,51334.23%
DIS250117C000900002024-07-23 2:38PM EDT90.008.698.658.75-1.81-17.24%2715,64832.43%
DIS250117C000950002024-07-23 2:41PM EDT95.006.256.206.30-1.30-17.24%4754,91831.23%
DIS250117C001000002024-07-23 2:33PM EDT100.004.354.354.40-1.10-20.18%1,23611,02230.35%
DIS250117C001050002024-07-23 2:16PM EDT105.003.052.953.05-0.76-19.95%4054,95930.01%
DIS250117C001100002024-07-23 2:39PM EDT110.002.062.012.06-0.58-21.97%35211,04029.70%
DIS250117C001150002024-07-23 2:18PM EDT115.001.401.361.41-0.33-19.08%6875,60529.77%
DIS250117C001200002024-07-23 2:36PM EDT120.000.960.930.98-0.29-23.20%2,43910,65630.05%
DIS250117C001250002024-07-23 2:29PM EDT125.000.670.650.69-0.14-17.28%6688,06830.45%
DIS250117C001300002024-07-23 2:38PM EDT130.000.490.470.50-0.09-15.52%24314,32731.01%
DIS250117C001350002024-07-23 1:34PM EDT135.000.350.350.38-0.07-16.67%1,2026,60631.76%
DIS250117C001400002024-07-23 11:01AM EDT140.000.270.240.37-0.06-18.18%2710,57833.89%
DIS250117C001450002024-07-23 11:29AM EDT145.000.210.180.220.00-41,34433.06%
DIS250117C001500002024-07-23 2:01PM EDT150.000.170.170.200.00-857,07534.47%
DIS250117C001550002024-07-23 9:48AM EDT155.000.230.120.19+0.09+64.29%106,60536.04%
DIS250117C001600002024-07-23 10:30AM EDT160.000.150.100.14+0.03+25.00%262,04136.23%
DIS250117C001650002024-07-23 2:41PM EDT165.000.120.070.18+0.03+50.00%193239.16%
DIS250117C001700002024-07-23 11:55AM EDT170.000.070.060.11-0.02-22.22%51,38238.18%
DIS250117C001750002024-07-23 12:45PM EDT175.000.060.040.08-0.01-14.29%2412,33938.18%
DIS250117C001800002024-07-23 1:00PM EDT180.000.070.050.07+0.02+40.00%51353238.97%
Opciones de ventapara17 de enero de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250117P000400002024-07-23 12:52PM EDT40.000.040.030.06+0.01+33.33%1433549.41%
DIS250117P000450002024-07-16 9:45AM EDT45.000.050.040.080.00-21,73644.53%
DIS250117P000500002024-07-23 10:20AM EDT50.000.100.080.20+0.03+42.86%1623,18843.95%
DIS250117P000550002024-07-23 1:21PM EDT55.000.160.140.18+0.05+45.45%14079637.06%
DIS250117P000600002024-07-23 2:35PM EDT60.000.280.270.28+0.06+27.27%299,79333.99%
DIS250117P000650002024-07-23 2:22PM EDT65.000.490.460.49+0.12+32.43%17112,54031.91%
DIS250117P000700002024-07-23 2:20PM EDT70.000.800.790.83+0.17+26.98%1785,51329.92%
DIS250117P000750002024-07-23 2:13PM EDT75.001.351.281.39+0.30+28.57%15816,33228.16%
DIS250117P000800002024-07-23 2:14PM EDT80.002.252.242.30+0.53+30.81%1,10612,74226.73%
DIS250117P000850002024-07-23 2:03PM EDT85.003.653.553.70+0.77+26.74%44913,48125.60%
DIS250117P000900002024-07-23 2:26PM EDT90.005.525.505.65+1.12+25.45%19113,80424.49%
DIS250117P000950002024-07-23 2:26PM EDT95.008.058.058.20+1.47+22.34%4838,11923.32%
DIS250117P001000002024-07-23 2:32PM EDT100.0011.3011.2511.45+1.75+18.32%15811,29322.44%
DIS250117P001050002024-07-23 2:44PM EDT105.0015.1014.9015.20+1.95+14.83%846,51421.16%
DIS250117P001100002024-07-23 2:02PM EDT110.0019.4519.3019.45+2.27+13.21%99,00019.80%
DIS250117P001150002024-07-23 2:16PM EDT115.0023.8023.8524.05+2.20+10.19%44,35817.87%
DIS250117P001200002024-07-23 11:32AM EDT120.0029.0728.4029.25+2.71+10.28%11,27423.80%
DIS250117P001250002024-07-17 11:52AM EDT125.0028.0533.5034.150.00-118224.90%
DIS250117P001300002024-07-19 3:36PM EDT130.0034.2038.5039.150.00-111827.34%
DIS250117P001350002024-06-13 12:55PM EDT135.0035.2037.5040.000.00-100.00%
DIS250117P001400002024-07-12 10:42AM EDT140.0042.5048.4549.100.00-1230.71%
DIS250117P001450002024-07-19 9:47AM EDT145.0048.5553.4554.200.00-8034.89%
DIS250117P001500002024-05-14 1:06PM EDT150.0044.7549.5550.550.00-400.00%
DIS250117P001550002024-04-11 10:14AM EDT155.0037.9448.4549.950.00-300.00%
DIS250117P001600002023-07-12 9:57AM EDT160.0070.0569.6570.300.00-1051.39%
DIS250117P001650002024-04-25 3:25PM EDT165.0052.2662.8063.950.00-100.00%
DIS250117P001700002024-01-12 4:22PM EDT170.0079.7559.3563.750.00-100.00%
DIS250117P001750002024-05-15 3:45PM EDT175.0072.2274.4575.650.00-200.00%
DIS250117P001800002024-05-15 3:45PM EDT180.0077.2479.4580.550.00-200.00%