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 comprapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250321C000550002024-07-16 1:48PM EDT55.0045.3941.3044.650.00-1159.67%
DIS250321C000600002024-06-20 3:29PM EDT60.0043.5536.6039.950.00-1154.46%
DIS250321C000650002024-05-20 1:13PM EDT65.0040.5638.5540.800.00-1281.60%
DIS250321C000700002024-07-17 10:56AM EDT70.0028.6528.5529.20-1.95-6.37%15745.91%
DIS250321C000750002024-07-12 3:00PM EDT75.0024.2324.3524.55-1.87-7.16%16640.77%
DIS250321C000800002024-07-19 3:48PM EDT80.0020.3020.2021.55-2.05-9.17%313242.38%
DIS250321C000850002024-07-19 2:48PM EDT85.0016.3516.4516.75-1.74-9.62%113435.77%
DIS250321C000900002024-07-19 3:13PM EDT90.0013.3413.1513.40-1.06-7.36%312833.96%
DIS250321C000950002024-07-19 3:09PM EDT95.0010.4410.3510.50-0.86-7.61%1738832.57%
DIS250321C001000002024-07-19 3:17PM EDT100.008.027.908.05-0.78-8.86%8660731.46%
DIS250321C001050002024-07-19 3:25PM EDT105.006.005.756.10-0.55-8.40%561,61730.76%
DIS250321C001100002024-07-19 11:34AM EDT110.004.484.404.50-0.42-8.57%923,64930.05%
DIS250321C001150002024-07-19 3:36PM EDT115.003.253.203.55-0.35-9.72%521,06630.60%
DIS250321C001200002024-07-19 2:45PM EDT120.002.372.312.61-0.31-11.57%3470930.29%
DIS250321C001250002024-07-19 2:49PM EDT125.001.751.671.75-0.20-10.26%132,01629.27%
DIS250321C001300002024-07-19 11:34AM EDT130.001.341.041.31-0.15-10.07%3939829.48%
DIS250321C001350002024-07-19 2:52PM EDT135.000.930.900.95-0.14-13.08%5041629.46%
DIS250321C001400002024-07-19 11:17AM EDT140.000.740.680.72-0.09-10.84%4767829.76%
DIS250321C001450002024-07-17 11:03AM EDT145.000.610.500.540.00-130729.98%
DIS250321C001500002024-07-18 2:06PM EDT150.000.460.300.580.00-2477532.29%
DIS250321C001550002024-07-18 1:45PM EDT155.000.390.190.470.00-438632.76%
DIS250321C001600002024-07-18 12:47PM EDT160.000.360.190.400.00-211233.47%
DIS250321C001650002024-07-19 11:45AM EDT165.000.230.150.23-0.05-17.86%1011,27332.08%
DIS250321C001700002024-07-18 1:43PM EDT170.000.230.070.300.00-219334.89%
DIS250321C001750002024-07-18 1:12PM EDT175.000.160.090.280.00-364135.89%
DIS250321C001800002024-07-19 10:19AM EDT180.000.100.050.20-0.06-37.50%78735.45%
Opciones de ventapara21 de marzo de 2025
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
DIS250321P000500002024-07-18 1:50PM EDT50.000.130.050.270.00-25542.04%
DIS250321P000550002024-07-18 1:49PM EDT55.000.220.080.250.00-21036.08%
DIS250321P000600002024-07-19 9:38AM EDT60.000.330.240.510.00-12,01035.65%
DIS250321P000650002024-07-18 1:43PM EDT65.000.510.490.630.00-241031.96%
DIS250321P000700002024-07-16 3:24PM EDT70.000.720.890.950.00-522129.90%
DIS250321P000750002024-07-19 12:32PM EDT75.001.441.291.51+0.15+11.63%317628.54%
DIS250321P000800002024-07-19 2:22PM EDT80.002.252.052.26+0.15+7.14%284226.95%
DIS250321P000850002024-07-19 3:25PM EDT85.003.263.303.45+0.26+8.67%11,25925.99%
DIS250321P000900002024-07-18 3:57PM EDT90.004.604.705.200.00-212,99525.54%
DIS250321P000950002024-07-18 11:30AM EDT95.006.986.857.05+0.83+13.50%12,45223.83%
DIS250321P001000002024-07-19 12:59PM EDT100.009.569.409.60+1.61+20.25%114,02622.79%
DIS250321P001050002024-07-17 12:43PM EDT105.0011.9512.2512.850.00-12,03022.33%
DIS250321P001100002024-07-18 11:49AM EDT110.0014.8016.0516.300.00-31,99820.81%
DIS250321P001150002024-07-19 9:49AM EDT115.0019.8019.8520.45+0.65+3.39%447620.34%
DIS250321P001200002024-07-18 12:05PM EDT120.0023.2024.3024.750.00-131618.60%
DIS250321P001250002024-07-18 10:17AM EDT125.0027.2027.2030.650.00-31227.35%
DIS250321P001300002024-06-28 11:34AM EDT130.0030.1032.1535.550.00-1129.41%
DIS250321P001350002024-04-30 10:30AM EDT135.0025.4031.3535.500.00-130.00%
DIS250321P001400002024-04-15 10:50AM EDT140.0026.9335.5539.300.00-150.00%
DIS250321P001450002024-06-06 10:11AM EDT145.0043.6046.8548.150.00-100.00%
DIS250321P001500002024-04-24 2:16PM EDT150.0036.7046.2050.350.00-500.00%
DIS250321P001550002024-04-11 3:32PM EDT155.0037.3046.6551.200.00-900.00%